允強 (2034)-台新券商分點個股進出

台股 » 個股 » 允強 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

允強

(2034)

可現股當沖

股價
25.45
漲跌
▲0.05
漲幅
+0.20%
成交量
566張
產業
上市鋼鐵類股
403人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

允強 (2034)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	25.45	25.45	-1	563	-0.18%
2024/05/02	1	25.30	0	0.00	25.40	1	557	0.18%
2024/04/30	0	0.00	1	25.45	25.40	-1	556	-0.18%
2024/04/29	0	0.00	8	25.12	25.45	-8	559	-1.43%
2024/04/26	2	24.93	0	0.00	25.00	2	556	0.36%
2024/04/25	1	25.00	12	25.08	25.00	-11	556	-1.98%
2024/04/24	15	24.97	0	0.00	25.05	15	560	2.68%
2024/04/23	10	25.04	10	25.45	25.15	0	558	0.00%
2024/04/22	11	25.04	0	0.00	25.20	11	553	1.99%
2024/04/19	0	0.00	14	25.00	25.20	-14	536	-2.61%
2024/04/18	1	25.40	1	25.60	25.60	0	526	0.00%
2024/04/16	34	25.11	65	25.12	25.15	-31	520	-5.96%
2024/04/15	2	25.53	0	0.00	25.45	2	514	0.39%
2024/04/12	6	25.50	0	0.00	25.50	6	512	1.17%
2024/04/11	2	25.70	0	0.00	25.70	2	511	0.39%
2024/04/10	9	25.86	2	25.75	25.75	7	509	1.37%
2024/04/09	6	25.87	4	25.88	26.00	2	509	0.39%
2024/04/08	1	25.55	0	0.00	25.60	1	501	0.20%
2024/04/03	1	25.90	8	26.01	25.35	-7	498	-1.40%
2024/04/02	1.3	25.15	0	0.00	25.25	1.3	486	0.27%
2024/04/01	0.2	25.25	0	0.00	25.25	0.2	488	0.04%
2024/03/29	0	0.00	20	24.95	25.10	-20	494	-4.05%
2024/03/28	0	0.00	8	25.10	25.10	-8	504	-1.59%
2024/03/27	20	25.00	0	0.00	25.05	20	501	3.99%
2024/03/26	2.1	25.10	1	25.25	24.85	1.1	502	0.22%
2024/03/25	0	0.00	1	24.90	25.05	-1	501	-0.20%
2024/03/22	2.1	24.85	0	0.00	24.85	2.1	503	0.41%
2024/03/20	1	24.55	5	24.63	24.55	-4	574	-0.70%
2024/03/18	4	24.76	0	0.00	24.80	4	561	0.71%
2024/03/15	5	24.85	4	24.86	24.90	1	563	0.18%
2024/03/14	1	24.65	14	24.72	24.85	-13	561	-2.32%
2024/03/13	8	24.79	1	24.75	24.80	7	555	1.26%
2024/03/12	2	24.95	2	24.90	24.90	0	546	0.00%
2024/03/11	12	24.85	2	24.80	24.90	10	542	1.84%
2024/03/08	1	25.05	1	24.95	24.95	0	538	0.00%
2024/03/07	0.2	25.15	3	25.10	25.10	-2.8	522	-0.53%
2024/03/06	0	0.00	2	25.20	25.15	-2	516	-0.39%
2024/03/05	2	25.10	1	25.10	25.15	1	519	0.19%
2024/03/04	3	25.23	0	0.00	25.20	3	512	0.59%
2024/03/01	1	25.55	6	25.55	25.55	-5	500	-1.00%
2024/02/29	0	0.00	4	25.65	25.60	-4	495	-0.81%
2024/02/27	3	25.63	0	0.00	25.60	3	490	0.61%
2024/02/26	1	26.00	5	25.96	25.95	-4	475	-0.84%
2024/02/23	0	0.00	1	26.15	26.05	-1	477	-0.21%
2024/02/22	2.7	26.13	1	26.05	26.10	1.7	480	0.35%
2024/02/21	1	26.05	0	0.00	26.10	1	476	0.21%
2024/02/20	1	26.05	2	26.15	26.05	-1	477	-0.21%
2024/02/19	0	0.00	1	26.25	26.25	-1	474	-0.21%
2024/02/16	1	25.95	7	25.99	26.00	-6	475	-1.26%
2024/02/15	0	25.80	6	25.77	25.90	-6	479	-1.24%
2024/02/05	0	0.00	1	26.10	26.05	-1	479	-0.21%
2024/02/02	3	26.17	1	26.20	26.10	2	476	0.42%
2024/02/01	4	26.05	5	26.14	26.15	-1	479	-0.21%
2024/01/31	1	26.05	0	0.00	26.05	1	479	0.21%
2024/01/30	5	26.23	0	0.00	26.10	5	475	1.05%
2024/01/24	1	26.35	76	26.36	26.35	-75	472	-15.88%
2024/01/23	8	26.36	3	26.40	26.45	5	470	1.06%
2024/01/22	3	26.30	3	26.28	26.35	0	463	0.00%
2024/01/19	0	0.00	100	26.09	26.30	-100	459	-21.78%
2024/01/18	2	26.15	103	26.27	26.15	-101	455	-22.17%	大賣/鉅額交易
2024/01/17	3	26.45	105	26.38	26.30	-102	451	-22.60%	大賣/鉅額交易
2024/01/12	1	26.75	0	0.00	27.00	1	446	0.22%
2024/01/11	150	26.75	150	26.75	26.75	0	453	0.00%	大買/大賣/
2024/01/10	10	26.80	0	0.00	26.75	10	484	2.07%
2024/01/05	6	26.90	0	0.00	27.05	6	492	1.22%
2024/01/04	6	26.95	0	0.00	26.95	6	493	1.21%
2024/01/03	3	26.97	63	26.97	26.90	-60	500	-11.99%
2024/01/02	23	27.20	11	27.20	27.10	12	495	2.42%
2023/12/29	18	27.24	0	0.00	27.35	18	495	3.64%
2023/12/28	23	27.25	0	0.00	27.25	23	496	4.63%
2023/12/27	21	27.30	0	0.00	27.20	21	499	4.21%
2023/12/26	1	27.40	30	27.40	27.40	-29	497	-5.83%
2023/12/25	28	27.78	0	0.00	27.40	28	492	5.69%
2023/12/22	30	27.09	0	0.00	27.15	30	480	6.24%
2023/12/21	1	27.20	20	27.24	27.20	-19	480	-3.96%
2023/12/20	8	27.54	2	27.50	27.55	6	476	1.26%
2023/12/19	8	27.23	3	27.25	27.30	5	470	1.06%
2023/12/18	4	27.63	5	27.47	27.30	-1	468	-0.21%
2023/12/15	26	27.35	65	27.72	27.30	-39	447	-8.72%
2023/12/14	2	26.55	0	0.00	26.45	2	391	0.51%
2023/12/13	1	26.40	0	0.00	26.40	1	395	0.25%
2023/12/12	1	26.45	0	0.00	26.40	1	398	0.25%
2023/12/11	1	26.60	0	0.00	26.55	1	394	0.25%
2023/12/08	2	26.75	100	26.72	26.75	-98	393	-24.88%
2023/12/07	2	26.95	0	0.00	26.85	2	389	0.51%
2023/12/06	6	27.05	0	0.00	27.10	6	388	1.55%
2023/12/05	3	27.00	4	27.09	27.15	-1	388	-0.26%
2023/12/01	3	26.98	3	27.00	27.00	0	383	0.00%
2023/11/30	2	26.88	1	26.75	27.00	1	379	0.26%
2023/11/29	2	26.98	1.1	26.90	26.95	0.9	375	0.24%
2023/11/28	0	0.00	4	27.00	26.90	-4	384	-1.04%
2023/11/27	5	26.97	0	0.00	26.80	5	385	1.30%
2023/11/24	0	0.00	1	26.75	26.95	-1	386	-0.26%
2023/11/22	0	0.00	2	26.90	26.85	-2	381	-0.52%
2023/11/21	4	26.93	7	26.90	27.00	-3	377	-0.80%
2023/11/20	1	26.70	1	26.75	26.75	0	373	0.00%
2023/11/16	1	26.55	2	26.55	26.65	-1	374	-0.27%
2023/11/15	0	0.00	40	26.34	26.60	-40	374	-10.69%
2023/11/14	1	26.05	92	26.09	26.10	-91	375	-24.26%
2023/11/13	5	26.25	154	26.32	26.35	-149	373	-39.89%	大賣/鉅額交易
2023/11/08	0	26.55	0	0.00	26.55	0	369	0.01%
2023/10/31	0.1	26.30	0.4	26.26	26.25	-0.4	391	-0.09%
2023/10/27	1	26.25	0	0.00	26.30	1	413	0.24%
2023/10/23	0	0.00	3	26.12	26.10	-3	444	-0.67%
2023/10/20	102.5	26.21	75	26.20	26.20	27.5	450	6.11%	大買/
2023/10/19	2	26.45	0	0.00	26.45	2	452	0.44%
2023/10/18	0	27.00	0	0.00	26.50	0	452	0.00%
2023/10/17	4	27.06	0	0.00	26.95	4	445	0.90%
2023/10/16	112	27.24	100	27.25	27.25	12	470	2.55%	大買/
2023/10/13	75	27.00	75	27.00	27.00	0	484	0.00%
2023/10/06	4	26.95	0	0.00	26.95	4	499	0.80%
2023/09/26	2	27.40	0	0.00	27.40	2	536	0.37%
2023/09/25	1	27.70	0	0.00	27.70	1	548	0.18%
2023/09/21	2	27.68	0	0.00	27.65	2	555	0.36%
2023/09/20	0.4	28.00	0	0.00	28.00	0.4	556	0.07%
2023/09/19	17	28.10	0	0.00	27.95	17	563	3.02%
2023/09/18	1	28.00	0	0.00	28.05	1	576	0.17%
2023/09/15	1	27.70	0	0.00	27.95	1	571	0.17%
2023/09/14	17	27.75	0	0.00	27.70	17	570	2.98%
2023/09/13	44	27.52	1	27.50	27.60	43	573	7.49%
2023/09/12	29	27.36	0	0.00	27.50	29	592	4.90%
2023/09/08	1	27.15	0	0.00	27.15	1	597	0.17%
2023/09/07	0	0.00	5	27.15	27.30	-5	600	-0.83%
2023/09/06	1	27.55	0	0.00	27.40	1	605	0.17%
2023/09/05	1	27.50	0	0.00	27.55	1	615	0.16%
2023/09/04	5	27.70	2	27.65	27.60	3	620	0.48%
2023/09/01	1	27.65	0	0.00	27.75	1	622	0.16%
2023/08/31	0	0.00	2	27.40	27.25	-2	616	-0.32%
2023/08/23	1	26.95	1	27.00	26.95	0	652	0.00%
2023/08/22	2	27.00	6	27.00	27.05	-4	658	-0.61%
2023/08/18	0	0.00	2	27.40	27.30	-2	663	-0.30%
2023/08/17	1	26.90	0	0.00	26.90	1	658	0.15%
2023/08/16	25	26.85	0	0.00	26.85	25	658	3.80%
2023/08/15	0	0.00	1	26.85	26.85	-1	662	-0.15%
2023/08/14	4	26.86	26	26.82	26.90	-22	668	-3.29%
2023/08/10	4	27.35	0	0.00	27.40	4	680	0.59%
2023/08/09	3	27.43	15	27.46	27.50	-12	683	-1.76%
2023/08/08	0	0.00	18	27.57	27.60	-18	685	-2.62%
2023/08/07	0	0.00	7	27.52	27.70	-7	693	-1.01%
2023/08/02	2	27.78	6	27.50	27.70	-4	696	-0.57%
2023/08/01	1	27.45	0	0.00	27.55	1	685	0.15%
2023/07/31	0	0.00	1	27.45	27.40	-1	681	-0.15%
2023/07/27	6	27.61	0	0.00	27.70	6	670	0.89%
2023/07/26	14.1	27.55	10	27.55	27.50	4.1	664	0.62%
2023/07/25	6	27.59	0	0.00	27.65	6	662	0.91%
2023/07/21	11	27.65	0	0.00	27.80	11	658	1.67%
2023/07/20	1	27.85	19	27.89	27.90	-18	656	-2.74%
2023/07/19	5	28.95	50	29.00	29.05	-45	635	-7.08%
2023/07/17	0	0.00	16	29.03	29.20	-16	623	-2.57%
2023/07/14	0	0.00	16	28.94	28.90	-16	619	-2.58%
2023/07/13	1	28.85	163	28.82	28.85	-162	625	-25.92%	大賣/鉅額交易
2023/07/12	2	28.95	27	28.92	28.90	-25	619	-4.04%
2023/07/10	0	0.00	3	28.95	28.90	-3	633	-0.47%
2023/07/07	2	28.95	0	0.00	28.90	2	638	0.31%
2023/07/06	2	29.15	1	29.35	29.20	1	637	0.16%
2023/07/05	1	29.70	1	29.40	29.40	0	638	0.00%
2023/07/04	1	29.55	1	29.55	29.55	0	639	0.00%
2023/07/03	8	29.72	5	29.67	29.70	3	643	0.47%
2023/06/30	18	29.34	0	0.00	29.40	18	640	2.81%
2023/06/28	10	29.34	0	0.00	29.20	10	644	1.55%
2023/06/27	24	29.45	4	29.46	29.30	20	644	3.10%
2023/06/21	1	29.05	0	0.00	29.05	1	635	0.16%
2023/06/19	3	29.10	0	0.00	29.10	3	645	0.46%
2023/06/16	0	0.00	5	29.05	29.00	-5	646	-0.77%
2023/06/15	2	28.88	13	28.88	28.95	-11	639	-1.72%
2023/06/14	1	28.95	0	0.00	28.85	1	647	0.15%
2023/06/13	0	0.00	4	28.85	28.85	-4	664	-0.60%
2023/06/12	1	28.75	12	28.78	28.80	-11	692	-1.59%
2023/06/09	13	28.78	8	28.75	28.80	5	706	0.71%
2023/06/08	13	28.98	0	0.00	29.00	13	736	1.77%
2023/06/07	0.3	28.90	3	29.10	29.05	-2.7	763	-0.36%
2023/06/06	1	29.00	0	0.00	29.00	1	776	0.13%
2023/06/05	13	29.06	5	29.10	28.90	8	785	1.02%
2023/06/01	38	28.84	2	28.85	28.90	36	794	4.53%
2023/05/30	2	28.75	1.7	28.68	28.70	0.3	802	0.03%
2023/05/29	7	28.80	0	0.00	28.65	7	826	0.85%
2023/05/26	3	28.75	0	0.00	28.75	3	845	0.35%
2023/05/25	4	29.03	0	0.00	28.90	4	863	0.46%
2023/05/24	7	29.00	1	29.10	29.10	6	882	0.68%
2023/05/23	10	29.00	23	29.08	29.10	-13	893	-1.45%
2023/05/19	9	28.75	4	28.95	28.80	5	946	0.53%
2023/05/17	1	28.45	0	0.00	28.65	1	957	0.10%
2023/05/16	2	28.55	1	28.50	28.50	1	969	0.10%
2023/05/15	1	28.50	0	0.00	28.60	1	1,012	0.10%
2023/05/12	0	0.00	5	28.70	28.85	-5	1,028	-0.49%
2023/05/11	0	0.00	5	28.70	28.70	-5	1,056	-0.47%
2023/05/10	0	0.00	5	28.95	29.05	-5	1,095	-0.46%
2023/05/09	2	29.00	3.4	29.04	29.10	-1.4	1,118	-0.13%
2023/05/08	0	0.00	3	29.30	29.25	-3	1,129	-0.27%
2023/05/05	4	29.35	3	29.30	29.25	1	1,142	0.09%
2023/05/04	0	0.00	1	29.35	29.35	-1	1,169	-0.09%
2023/05/03	2	29.30	1	29.30	29.25	1	1,211	0.08%
2023/04/28	0	0.00	3	29.20	29.20	-3	1,275	-0.24%
2023/04/27	0	0.00	1	28.85	29.05	-1	1,297	-0.08%
2023/04/26	0	0.00	3	28.85	29.00	-3	1,329	-0.23%
2023/04/25	4	28.84	1	28.85	28.95	3	1,325	0.23%
2023/04/24	2	28.83	1	28.90	28.85	1	1,327	0.07%
2023/04/21	26	28.96	0	0.00	28.85	26	1,329	1.96%
2023/04/20	2	29.20	2	29.18	29.20	0	1,317	0.00%
2023/04/19	0	0.00	2	29.48	29.50	-2	1,324	-0.15%
2023/04/18	0.5	29.85	16	29.56	29.55	-15.5	1,329	-1.17%
2023/04/17	2	29.85	1	29.80	29.80	1	1,332	0.08%
2023/04/14	4	29.71	0	0.00	29.80	4	1,337	0.30%
2023/04/13	2	29.78	4	29.69	29.75	-2	1,340	-0.15%
2023/04/12	1	29.55	0	0.00	29.55	1	1,335	0.07%
2023/04/11	3	29.50	0	0.00	29.40	3	1,343	0.22%
2023/04/10	1	29.35	6	29.36	29.35	-5	1,357	-0.37%
2023/04/07	1	29.25	0	0.00	29.15	1	1,358	0.07%
2023/04/06	1	29.15	0	0.00	29.15	1	1,367	0.07%
2023/03/30	6	29.27	0	0.00	29.30	6	1,558	0.39%
2023/03/28	2	29.18	2	29.15	29.10	0	1,651	0.00%
2023/03/24	0	0.00	157.1	29.23	29.20	-157.1	1,680	-9.35%	大賣/鉅額交易
2023/03/23	6	29.25	156.8	29.26	29.30	-150.8	1,721	-8.76%	大賣/鉅額交易
2023/03/22	3	29.35	160.8	29.20	29.20	-157.8	1,730	-9.12%	大賣/鉅額交易
2023/03/21	1	29.30	156.8	29.26	29.30	-155.8	1,757	-8.86%	大賣/鉅額交易
2023/03/20	1	29.20	157.8	29.12	29.05	-156.8	1,754	-8.93%	大賣/鉅額交易
2023/03/16	3	29.05	3	29.07	28.95	0	1,743	0.00%
2023/03/15	2.8	29.64	1	29.65	29.35	1.8	1,738	0.10%
2023/03/14	9.4	29.84	23	29.75	29.70	-13.6	1,717	-0.79%
2023/03/13	6	29.71	6	29.82	29.90	0	1,719	0.00%
2023/03/10	2	30.40	0	0.00	30.20	2	1,689	0.12%
2023/03/09	5	31.12	3	31.20	31.00	2	1,690	0.12%
2023/03/08	6	31.17	1	31.20	31.35	5	1,689	0.30%
2023/03/07	0	0.00	162	31.22	31.25	-162	1,681	-9.63%	大賣/鉅額交易
2023/03/06	1	31.15	0	0.00	31.05	1	1,666	0.06%
2023/03/01	3	30.52	3	30.50	30.60	0	1,662	0.00%
2023/02/24	2	31.10	213.9	31.03	31.10	-211.9	1,685	-12.57%	大賣/鉅額交易
2023/02/23	2	31.45	0	0.00	31.40	2	1,705	0.12%
2023/02/22	8	31.14	2	31.18	31.15	6	1,710	0.35%
2023/02/21	2.3	31.12	169.3	31.04	31.10	-167	1,714	-9.74%	大賣/鉅額交易
2023/02/20	13	31.14	7	31.36	31.20	6	1,716	0.35%
2023/02/17	17.2	31.10	2	31.08	31.10	15.2	1,728	0.88%
2023/02/16	6	30.83	10	30.81	30.70	-4	1,714	-0.23%
2023/02/15	0	0.00	4	30.80	30.70	-4	1,713	-0.23%
2023/02/14	5	30.75	4	30.74	30.80	1	1,705	0.06%
2023/02/13	10	30.68	8	30.71	30.75	2	1,689	0.12%
2023/02/10	2	30.38	4	30.45	30.20	-2	1,650	-0.12%
2023/02/09	1	30.75	14.4	31.09	30.75	-13.4	1,641	-0.81%
2023/02/08	3.2	30.91	5.2	31.03	31.10	-2.1	1,614	-0.13%
2023/02/07	0	0.00	16.1	31.11	30.75	-16.1	1,563	-1.03%
2023/02/06	1	30.35	10	30.41	30.35	-9	1,536	-0.59%
2023/02/03	2.2	30.42	5	30.41	30.35	-2.9	1,522	-0.19%
2023/02/02	1.3	30.51	9.6	30.62	30.70	-8.3	1,509	-0.55%
2023/02/01	12.2	30.79	62.3	30.83	30.95	-50.1	1,485	-3.37%
2023/01/31	10.3	30.30	18	30.36	30.45	-7.7	1,444	-0.53%
2023/01/30	3	29.90	6	29.93	29.95	-3	1,419	-0.21%
2023/01/17	22.1	29.63	10	29.65	29.65	12.1	1,392	0.87%
2023/01/16	19.4	29.34	3	29.20	29.45	16.4	1,379	1.19%
2023/01/13	0.1	29.00	2	28.95	29.00	-1.9	1,359	-0.14%
2023/01/12	2	29.20	1.5	29.04	28.95	0.5	1,407	0.04%
2023/01/11	2	28.95	1	29.00	28.90	1	1,431	0.07%
2023/01/10	1.1	29.00	0	0.00	28.90	1.1	1,450	0.08%
2023/01/09	1.4	29.11	0	0.00	29.00	1.4	1,467	0.10%
2023/01/06	0.2	29.10	0	0.00	29.00	0.2	1,475	0.01%
2023/01/05	10.1	29.40	1	29.45	29.30	9.1	1,497	0.61%
2023/01/04	0.1	29.30	7	29.29	29.30	-7	1,497	-0.46%
2023/01/03	3.1	29.30	9	29.22	29.30	-5.9	1,497	-0.39%
2022/12/30	3	29.35	2	29.00	28.95	1	1,499	0.07%
2022/12/29	9.3	28.68	6.3	28.54	28.80	3	1,487	0.20%
2022/12/28	6	28.88	2	28.80	28.50	4	1,476	0.27%
2022/12/27	2	29.00	1	28.90	29.00	1	1,460	0.07%
2022/12/26	1	29.35	0	0.00	29.10	1	1,462	0.07%
2022/12/23	28	29.70	19.1	29.87	29.60	9	1,455	0.61%
2022/12/22	81	29.57	95.1	29.86	29.75	-14.1	1,413	-0.99%
2022/12/21	69	29.26	161.1	29.36	28.95	-92.1	1,274	-7.22%	大賣/
2022/12/20	1.4	27.92	3	27.97	27.80	-1.6	1,197	-0.14%
2022/12/19	1	27.85	2.2	27.94	27.95	-1.2	1,221	-0.09%
2022/12/16	6	28.32	5	28.36	28.20	1	1,222	0.08%
2022/12/15	5	28.94	21.2	29.03	28.70	-16.2	1,210	-1.33%
2022/12/14	2	28.43	6.1	28.48	28.40	-4.1	1,169	-0.35%
2022/12/13	28	28.33	24.8	28.44	28.20	3.2	1,158	0.28%
2022/12/12	2	27.50	1.2	27.60	27.60	0.8	1,129	0.07%
2022/12/09	5	27.87	29	27.81	27.85	-24	1,139	-2.11%
2022/12/08	9	28.02	13	27.87	27.90	-4	1,150	-0.35%
2022/12/07	0.5	28.10	0	0.00	27.95	0.5	1,148	0.04%
2022/12/06	8.1	28.39	2.8	28.44	28.10	5.3	1,157	0.45%
2022/12/05	6	28.47	6	28.70	28.55	0	1,171	0.00%
2022/12/02	2	28.25	2	28.55	28.20	0	1,193	0.00%
2022/12/01	1	28.20	16	28.51	28.45	-15	1,206	-1.24%
2022/11/30	0	0.00	3	28.08	27.90	-3	1,232	-0.25%
2022/11/29	10	27.46	0	0.00	27.70	10	1,257	0.80%
2022/11/28	32	27.17	0	0.00	27.30	32	1,268	2.52%
2022/11/25	30	27.72	0	0.00	27.35	30	1,292	2.32%
2022/11/24	21.2	27.43	6	27.50	27.45	15.2	1,346	1.13%
2022/11/23	5.2	27.59	0	0.00	27.50	5.2	1,352	0.38%
2022/11/22	4	28.10	0.4	28.20	27.65	3.6	1,366	0.26%
2022/11/21	17.2	28.61	8	28.64	28.55	9.2	1,332	0.69%
2022/11/18	10	27.96	9	27.77	27.65	1	1,301	0.08%
2022/11/17	1	28.00	5	28.02	28.05	-4	1,290	-0.31%
2022/11/16	5	27.74	13	27.84	27.70	-8	1,281	-0.62%
2022/11/15	24	27.82	47	28.07	27.85	-23	1,285	-1.79%
2022/11/14	2	26.70	5	27.18	27.20	-3	1,273	-0.24%
2022/11/11	10	26.80	12	26.59	26.55	-2	1,338	-0.15%
2022/11/10	10	26.37	27.1	26.48	26.50	-17.1	1,698	-1.01%
2022/11/09	6	26.57	2	26.55	26.40	4	1,710	0.23%
2022/11/08	1.1	26.65	2	26.70	26.60	-0.9	1,760	-0.05%
2022/11/07	3	26.42	17	26.42	26.40	-14	1,821	-0.77%
2022/11/04	4	25.60	7	25.77	25.80	-3	1,873	-0.16%
2022/11/03	4	25.64	3	25.77	25.75	1	1,889	0.05%
2022/11/02	2	25.70	6	25.89	25.85	-4	1,916	-0.21%
2022/11/01	0	0.00	4	25.60	25.60	-4	1,960	-0.20%
2022/10/28	1	25.35	1	25.75	25.30	0	2,100	0.00%
2022/10/27	5	25.55	1	25.75	25.70	4	2,166	0.19%
2022/10/25	2.1	25.42	7	25.32	25.35	-4.9	2,399	-0.20%
2022/10/24	0	26.00	2.1	25.89	25.75	-2.1	2,567	-0.08%
2022/10/21	10	25.29	9.4	25.43	25.40	0.6	2,677	0.02%
2022/10/20	23.1	25.20	1	25.20	25.05	22.1	2,672	0.83%
2022/10/19	0.2	25.95	3	26.25	25.90	-2.8	2,636	-0.11%
2022/10/17	9	25.98	0.5	26.30	26.10	8.5	2,650	0.32%
2022/10/14	3	26.55	15	26.61	26.60	-12	2,709	-0.44%
2022/10/13	22	25.96	3	26.35	25.75	19	2,810	0.68%
2022/10/12	5	26.78	5	27.09	26.95	0	2,885	0.00%
2022/10/11	4	26.80	3	26.97	26.85	1	2,932	0.03%
2022/10/07	1.2	27.63	1.2	27.88	27.65	0	2,979	0.00%
2022/10/06	3	27.40	2	27.75	27.70	1	2,974	0.03%
2022/10/05	0	0.00	1	27.75	27.55	-1	2,984	-0.03%
2022/10/04	1	27.45	1	27.75	27.40	0	2,993	0.00%
2022/10/03	1	27.15	1	27.45	27.05	0	2,999	0.00%
2022/09/30	10	26.40	22	26.95	27.30	-12	3,002	-0.40%
2022/09/29	1	27.05	6	27.02	27.10	-5	3,003	-0.17%
2022/09/28	11	26.70	2	26.58	26.55	9	3,005	0.30%
2022/09/27	10.4	26.98	6	27.32	27.60	4.4	2,994	0.15%
2022/09/26	20.1	27.55	10.7	27.74	27.15	9.4	2,992	0.32%
2022/09/23	0.2	29.40	3	29.13	28.75	-2.8	2,982	-0.10%
2022/09/22	4	28.19	4	28.63	28.70	0	2,988	0.00%
2022/09/21	12	28.80	6	28.76	28.60	6	2,987	0.20%
2022/09/19	0.2	29.10	0	0.00	28.95	0.2	2,992	0.01%
2022/09/16	51	29.16	0	0.00	29.05	51	2,997	1.70%
2022/09/15	6.3	29.52	0	0.00	29.50	6.3	3,001	0.21%
2022/09/14	1.1	29.30	2	29.58	29.65	-0.9	3,016	-0.03%
2022/09/13	9	30.04	6	30.00	29.95	3	3,026	0.10%
2022/09/12	26	30.28	0	0.00	30.20	26	3,047	0.85%
2022/09/08	1	30.05	16	30.29	30.45	-15	3,049	-0.49%
2022/09/07	4	29.83	4.5	30.23	29.40	-0.5	3,035	-0.02%
2022/09/06	20	30.17	13	29.95	30.05	7	3,032	0.23%
2022/09/05	7.3	30.41	9	30.62	30.55	-1.7	3,010	-0.06%
2022/09/02	0	0.00	1	30.20	30.20	-1	3,024	-0.03%
2022/09/01	2	30.45	5	30.36	30.30	-3	3,021	-0.10%
2022/08/31	0	0.00	27	30.64	30.85	-27	3,007	-0.90%
2022/08/30	1	30.10	2	30.20	30.25	-1	2,951	-0.03%
2022/08/29	2	29.70	6	29.59	29.65	-4	2,938	-0.14%
2022/08/26	7.1	30.25	1	30.25	30.25	6.1	2,923	0.21%
2022/08/25	0	0.00	25	30.36	30.15	-25	2,918	-0.86%
2022/08/24	0	0.00	10	30.18	30.10	-10	2,910	-0.34%
2022/08/23	2	29.98	60	29.95	30.00	-58	2,901	-2.00%
2022/08/22	8	30.24	1.2	30.00	30.30	6.8	2,894	0.23%
2022/08/19	2	30.30	2	30.23	30.30	0	2,879	0.00%
2022/08/18	18	30.53	17	30.40	30.40	1	2,865	0.03%
2022/08/17	154	31.10	210	31.58	30.55	-56	2,790	-2.01%	大買/大賣/
2022/08/16	5	29.82	4	29.60	29.60	1	2,436	0.04%
2022/08/15	4	29.93	38	29.70	29.95	-34	2,440	-1.39%
2022/08/12	18	29.61	311	29.49	29.50	-293	2,411	-12.15%	大賣/鉅額交易
2022/08/11	8.1	29.44	20	29.67	29.25	-11.9	2,359	-0.50%
2022/08/10	12	29.88	10	29.99	29.80	2	2,309	0.09%
2022/08/09	8	29.96	3	29.92	29.90	5	2,303	0.22%
2022/08/08	12.1	29.79	1	29.75	30.00	11.1	2,288	0.48%
2022/08/05	32	30.28	25.2	30.04	30.40	6.8	2,265	0.30%
2022/08/04	18	28.85	19	28.93	29.35	-1	2,209	-0.05%
2022/08/03	21	29.07	10	29.10	29.05	11	2,203	0.50%
2022/08/02	16.2	29.50	29	29.59	29.70	-12.8	2,172	-0.59%
2022/08/01	50	30.32	50	30.35	30.55	0	2,132	0.00%
2022/07/29	38	29.15	92.2	29.18	30.45	-54.2	1,998	-2.71%
2022/07/28	87	28.58	152	28.40	28.45	-65	1,841	-3.53%	大賣/
2022/07/27	1	27.60	4	27.54	27.50	-3	1,748	-0.17%
2022/07/26	4	27.86	10	27.78	27.75	-6	1,768	-0.34%
2022/07/25	4.1	28.10	17	28.11	28.05	-12.9	1,782	-0.72%
2022/07/22	35.1	27.93	29	28.14	27.50	6.1	1,795	0.34%
2022/07/21	50.2	28.07	36	28.25	28.00	14.2	1,836	0.77%
2022/07/20	77.2	28.34	54.2	28.42	28.50	23	1,807	1.27%
2022/07/19	15	26.97	6	26.87	27.30	9	1,767	0.51%
2022/07/18	43	27.40	52	27.41	27.40	-9	1,728	-0.52%
2022/07/15	55	27.09	4	26.58	27.85	51	1,772	2.88%
2022/07/14	15	26.22	5	26.07	26.25	10	1,835	0.54%
2022/07/13	1	26.10	7	26.11	26.25	-6	1,927	-0.31%
2022/07/12	9	25.78	5	25.77	25.85	4	1,993	0.20%
2022/07/11	3	26.60	1	26.80	26.60	2	2,069	0.10%
2022/07/08	2	26.98	0	0.00	27.10	2	2,129	0.09%
2022/07/07	4	25.98	10	26.15	26.55	-6	2,312	-0.26%
2022/07/06	20	26.25	0	0.00	26.15	20	2,352	0.85%
2022/07/05	1	26.65	0	0.00	26.90	1	2,419	0.04%
2022/07/04	16	26.05	4	26.35	26.15	12	2,471	0.49%
2022/07/01	43	26.37	2	26.20	26.10	41	2,526	1.62%
2022/06/30	8	26.67	9	26.77	26.75	-1	2,531	-0.04%
2022/06/28	16.1	27.02	10	27.10	27.05	6.1	2,574	0.24%
2022/06/27	16	27.51	3	27.48	27.65	13	2,617	0.50%
2022/06/24	6.2	27.30	5	27.10	27.15	1.2	2,666	0.05%
2022/06/23	9	27.49	5	27.42	27.30	4	2,773	0.14%
2022/06/22	20	26.97	0	0.00	26.90	20	2,981	0.67%
2022/06/21	2	27.43	4.1	27.25	27.70	-2.1	3,219	-0.06%
2022/06/20	67.5	27.58	4	28.10	27.05	63.5	3,331	1.91%
2022/06/17	36.6	28.45	35	28.27	28.25	1.6	3,444	0.05%
2022/06/16	21.2	28.98	31	29.21	28.85	-9.8	3,561	-0.28%
2022/06/15	1	29.35	0	0.00	29.30	1	3,583	0.03%
2022/06/14	2.5	29.34	53	29.31	29.35	-50.5	3,679	-1.37%
2022/06/13	57.6	29.77	2	29.73	29.75	55.6	3,922	1.42%
2022/06/10	4	31.01	12	31.05	31.00	-8	3,991	-0.20%
2022/06/09	5	31.15	6	31.06	31.25	-1	4,000	-0.02%
2022/06/08	51	31.00	6	30.98	30.85	45	4,027	1.12%
2022/06/07	2	30.80	5	30.78	30.85	-3	4,098	-0.07%
2022/06/06	4.1	30.86	6	30.77	30.85	-1.9	4,205	-0.05%
2022/06/02	1	30.50	9	30.53	30.50	-8	4,514	-0.18%
2022/06/01	0.1	30.75	21	30.70	30.65	-20.9	4,622	-0.45%
2022/05/31	10	30.79	6	30.79	30.70	4	4,670	0.09%
2022/05/30	0	0.00	1	31.00	31.10	-1	4,710	-0.02%
2022/05/27	1	30.80	3	30.75	30.75	-2	4,780	-0.04%
2022/05/26	4.1	30.68	1	30.60	30.75	3.1	4,967	0.06%
2022/05/25	0.1	31.10	0	0.00	31.10	0.1	5,015	0.00%
2022/05/24	1.3	31.15	2	30.85	30.80	-0.7	5,059	-0.01%
2022/05/23	2	31.05	2	31.15	31.05	0	5,091	0.00%
2022/05/20	0	0.00	4	31.05	30.90	-4	5,195	-0.08%
2022/05/19	5.1	30.19	1	30.45	30.45	4.1	5,332	0.08%
2022/05/18	8	31.05	3	31.08	31.15	5	5,332	0.09%
2022/05/17	124	30.56	40	30.54	30.65	84	5,327	1.58%	大買/
2022/05/16	179	30.65	0	0.00	30.50	179	5,320	3.36%	大買/鉅額交易
2022/05/13	21	30.05	3	30.35	30.45	18	5,315	0.34%
2022/05/12	3.5	30.06	16.8	30.31	29.65	-13.3	5,303	-0.25%
2022/05/11	4	30.60	189	30.76	30.60	-185	5,279	-3.50%	大賣/鉅額交易
2022/05/10	5	30.43	205	30.57	31.00	-200	5,275	-3.79%	大賣/鉅額交易
2022/05/09	52.5	30.65	62	30.48	30.55	-9.5	5,250	-0.18%
2022/05/06	22	31.27	9	31.33	31.30	13	5,240	0.25%
2022/05/05	4	32.21	1	31.95	32.05	3	5,259	0.06%
2022/05/04	17	31.56	3	31.62	31.45	14	5,260	0.27%
2022/05/03	35	31.71	49	31.76	31.75	-14	5,255	-0.27%
2022/04/29	35	32.71	6	32.49	32.10	29	5,249	0.55%
2022/04/28	117	32.75	4	32.55	32.40	113	5,255	2.15%	大買/鉅額交易
2022/04/27	76.1	32.71	31	32.34	32.30	45.1	5,242	0.86%
2022/04/26	17.5	33.82	15.3	34.14	33.70	2.3	5,162	0.04%
2022/04/25	369.8	35.20	20	34.43	34.40	349.8	5,120	6.83%	大買/鉅額交易
2022/04/22	86	36.41	32.2	36.30	36.30	53.8	5,041	1.07%
2022/04/21	94.1	36.86	53	36.37	36.00	41.1	5,000	0.82%
2022/04/20	46	36.55	41	36.92	37.00	5	4,922	0.10%
2022/04/19	13	36.02	13	36.51	36.65	0	4,840	0.00%
2022/04/18	22.3	35.87	14	36.10	35.50	8.3	4,816	0.17%
2022/04/15	31.1	37.06	38	36.71	36.60	-7	4,780	-0.15%
2022/04/14	59	36.74	21	36.70	36.60	38	4,730	0.80%
2022/04/13	107.5	36.82	80.1	36.96	37.00	27.4	4,668	0.59%	大買/
2022/04/12	18	35.89	30	35.77	35.75	-12	4,483	-0.27%
2022/04/11	39.2	35.76	25.4	35.92	35.55	13.8	4,442	0.31%
2022/04/08	29.1	35.11	130	35.78	35.90	-100.9	4,375	-2.31%	大賣/
2022/04/07	33.3	35.69	12	35.19	34.55	21.3	4,318	0.49%
2022/04/06	2	34.95	7	35.54	35.75	-5	4,261	-0.12%
2022/04/01	7	35.24	42	35.32	35.25	-35	4,239	-0.83%
2022/03/31	39.3	35.93	10	35.83	35.10	29.3	4,225	0.69%
2022/03/30	25.2	35.87	20	35.89	35.90	5.2	4,197	0.12%
2022/03/29	15	35.39	32	35.49	35.30	-17	4,152	-0.41%
2022/03/28	11	36.09	28	36.00	35.95	-17	4,106	-0.41%
2022/03/25	213	37.26	32	37.38	37.55	181	4,016	4.51%	大買/鉅額交易
2022/03/24	159.5	36.98	58	37.01	37.15	101.5	3,857	2.63%	大買/鉅額交易
2022/03/23	22	35.88	24	36.05	36.05	-2	3,659	-0.05%
2022/03/22	30.1	35.57	37.4	35.65	35.80	-7.3	3,539	-0.21%
2022/03/21	54	34.93	60	34.91	35.00	-6	3,392	-0.18%
2022/03/18	5	33.93	19	34.04	33.80	-14	3,285	-0.43%
2022/03/17	74	34.53	10.2	34.29	34.30	63.9	3,313	1.93%
2022/03/16	214	35.04	143	34.92	35.15	71	3,211	2.21%	大買/大賣/
2022/03/15	203	34.19	66.1	34.35	34.00	136.9	2,959	4.63%	大買/鉅額交易
2022/03/14	5	33.94	8.1	33.92	33.95	-3.1	2,891	-0.11%
2022/03/11	6	34.03	13	33.90	33.75	-7	2,910	-0.24%
2022/03/10	43	33.75	65.1	33.69	33.95	-22.1	2,881	-0.77%
2022/03/09	8	33.79	18	33.63	34.50	-10	2,824	-0.35%
2022/03/08	503	34.98	439	34.54	32.80	64	2,734	2.34%	大買/大賣/
2022/03/07	36	33.89	39	34.06	33.80	-3	2,428	-0.12%
2022/03/04	5	33.74	16	33.67	33.70	-11	2,335	-0.47%
2022/03/03	0	0.00	26	33.86	33.65	-26	2,314	-1.12%
2022/03/02	49	33.71	38	33.77	33.75	11	2,291	0.48%
2022/03/01	108	34.26	158	34.19	33.45	-50	2,264	-2.21%	大買/大賣/
2022/02/25	30	32.92	29	32.97	33.00	1	2,142	0.05%
2022/02/24	16	32.60	29	32.31	32.15	-13	2,130	-0.61%
2022/02/23	36	32.60	20	32.60	32.80	16	2,090	0.77%
2022/02/22	38.1	32.79	27	32.74	32.25	11.1	2,067	0.54%
2022/02/21	141	32.96	123	32.88	32.75	18	1,970	0.91%	大買/大賣/
2022/02/18	8	31.69	20	31.45	31.70	-12	1,829	-0.66%
2022/02/17	3	31.25	7	31.32	31.30	-4	1,830	-0.22%
2022/02/16	13	31.10	1	30.95	31.10	12	1,851	0.65%
2022/02/15	2.2	30.95	0	0.00	30.95	2.2	1,874	0.12%
2022/02/11	2	31.43	21	31.42	31.40	-19	1,974	-0.96%
2022/02/10	0	0.00	7	31.31	31.20	-7	2,003	-0.35%
2022/02/09	2	30.93	6	30.97	31.05	-4	2,137	-0.19%
2022/02/08	6	30.75	7	30.96	30.95	-1	2,137	-0.05%
2022/02/07	19	30.33	3	30.03	30.50	16	2,136	0.75%
2022/01/26	4	29.88	1	29.90	29.85	3	2,130	0.14%
2022/01/25	17.5	30.07	2	29.93	29.90	15.5	2,141	0.72%
2022/01/24	29	29.92	7	30.04	30.15	22	2,145	1.03%
2022/01/21	5	30.35	4	30.84	30.15	1	2,144	0.05%
2022/01/20	7	30.34	12	30.56	30.65	-5	2,127	-0.24%
2022/01/19	2	30.08	5	30.05	30.05	-3	2,122	-0.14%
2022/01/18	1	30.49	4	30.31	30.20	-3	2,142	-0.14%
2022/01/17	5	30.05	5	30.16	30.15	0	2,161	0.00%
2022/01/14	14	30.12	5	30.30	30.25	9	2,228	0.40%
2022/01/13	7	30.65	2	30.88	30.65	5	2,264	0.22%
2022/01/12	6	30.09	8	30.23	30.25	-2	2,261	-0.09%
2022/01/11	56.2	30.22	19	30.10	30.10	37.2	2,257	1.65%
2022/01/10	5.2	30.90	9.1	30.94	30.95	-3.9	2,213	-0.18%
2022/01/07	6.1	31.43	46	31.48	31.35	-39.9	2,196	-1.82%
2022/01/06	3	31.97	1	31.85	31.90	2	2,189	0.09%
2022/01/05	9.3	32.07	1	32.11	32.00	8.3	2,223	0.37%
2022/01/04	0.1	32.05	4	32.05	32.05	-3.9	2,271	-0.17%
2022/01/03	3	32.12	8	32.05	32.20	-5	2,322	-0.22%
2021/12/30	2	32.25	1	32.25	32.30	1	2,379	0.04%
2021/12/29	0	0.00	4	32.29	32.30	-4	2,432	-0.16%
2021/12/28	5	32.29	6.1	32.29	32.15	-1.1	2,495	-0.04%
2021/12/27	2	32.30	3	32.30	32.20	-1	2,605	-0.04%
2021/12/24	14	32.42	1	32.60	32.30	13	2,703	0.48%
2021/12/23	4	32.55	0	0.00	32.60	4	2,826	0.14%
2021/12/22	2	32.75	2	32.88	32.70	0	2,864	0.00%
2021/12/21	28	32.60	30	32.95	33.10	-2	2,869	-0.07%
2021/12/20	27	33.22	13	33.13	33.15	14	2,886	0.48%
2021/12/17	8	32.69	10	32.54	32.85	-2	2,856	-0.07%
2021/12/16	3.2	32.08	1	32.00	31.95	2.2	2,836	0.08%
2021/12/15	2	32.18	3	32.13	32.15	-1	2,891	-0.03%
2021/12/14	6	32.08	4	32.04	32.05	2	2,924	0.07%
2021/12/13	9	32.94	15	32.79	32.85	-6	2,928	-0.20%
2021/12/10	4	31.95	1	31.80	31.80	3	2,913	0.10%
2021/12/09	3	31.90	4	32.08	31.80	-1	3,029	-0.03%
2021/12/08	20	32.93	14	32.71	32.25	6	3,152	0.19%
2021/12/07	3	32.42	9	32.32	32.45	-6	3,185	-0.19%
2021/12/06	2	31.68	2	31.73	31.70	0	3,235	0.00%
2021/12/03	1	31.75	1	31.90	31.65	0	3,292	0.00%
2021/12/02	5.1	31.55	0	0.00	31.60	5.1	3,350	0.15%
2021/12/01	2	31.45	1	31.60	31.55	1	3,434	0.03%
2021/11/30	6	31.45	10	31.35	31.40	-4	3,520	-0.11%
2021/11/29	8	31.51	1	31.55	31.40	7	3,568	0.20%
2021/11/26	0	0.00	6	32.43	32.30	-6	3,679	-0.16%
2021/11/25	5	32.82	6	33.03	32.70	-1	3,836	-0.03%
2021/11/24	26	32.55	22.2	32.57	32.60	3.8	3,867	0.10%
2021/11/23	11	32.03	14	32.07	31.65	-3	3,887	-0.08%
2021/11/22	7.1	31.26	1	31.40	31.40	6.1	4,212	0.14%
2021/11/19	1	31.30	14	31.19	31.10	-13	4,277	-0.30%
2021/11/18	3.1	31.38	13	31.36	31.30	-9.9	4,390	-0.23%
2021/11/17	5.2	31.71	5	31.68	31.55	0.2	4,493	0.00%
2021/11/16	3	31.88	6	32.00	31.85	-3	4,570	-0.07%
2021/11/15	1	32.20	55	32.09	32.05	-54	4,667	-1.16%
2021/11/12	13.1	32.50	19	32.62	32.60	-6	4,829	-0.12%
2021/11/11	34.4	33.15	23	33.26	32.65	11.4	5,042	0.23%
2021/11/10	5.1	32.73	18.3	32.81	32.60	-13.2	5,145	-0.26%
2021/11/09	23	33.06	38.3	32.86	32.80	-15.3	5,219	-0.29%
2021/11/08	149	33.30	119.4	33.24	33.05	29.6	5,328	0.55%	大買/大賣/
2021/11/05	5	31.72	1	31.65	31.80	4	5,390	0.07%
2021/11/04	1	31.90	16	32.27	31.90	-15	5,543	-0.27%
2021/11/03	66	32.05	12	31.98	32.15	54	5,736	0.94%
2021/11/02	4.1	31.69	2	31.43	31.30	2.1	5,916	0.04%
2021/11/01	2	31.60	6	31.40	31.50	-4	6,186	-0.06%
2021/10/29	3	31.47	2	31.95	31.55	1	6,361	0.02%
2021/10/28	0	0.00	7	31.42	31.65	-7	6,538	-0.11%
2021/10/27	2	31.50	4	31.50	31.50	-2	6,805	-0.03%
2021/10/26	0	0.00	43	31.71	31.85	-43	7,562	-0.57%
2021/10/25	0	0.00	7.1	31.41	31.60	-7.1	8,155	-0.09%
2021/10/22	23.1	31.27	4	31.00	30.95	19.1	9,368	0.20%
2021/10/21	7	32.24	8	32.04	32.30	-1	9,616	-0.01%
2021/10/20	4.2	31.34	1	31.30	31.15	3.2	9,846	0.03%
2021/10/19	2	31.65	6	31.75	31.50	-4	10,394	-0.04%
2021/10/18	1	31.30	14	30.95	30.90	-13	10,812	-0.12%
2021/10/15	6	31.40	12	31.30	31.30	-6	11,880	-0.05%
2021/10/14	1	31.20	3	31.05	31.10	-2	13,954	-0.01%
2021/10/13	10.2	30.56	4	30.58	30.50	6.2	14,662	0.04%
2021/10/12	21	31.03	25	30.97	30.85	-4	15,037	-0.03%
2021/10/08	8	32.03	17	31.58	31.40	-9	15,397	-0.06%
2021/10/07	4	31.70	13	31.73	32.05	-9	15,688	-0.06%
2021/10/06	23.4	32.25	9.2	32.13	31.50	14.2	16,020	0.09%
2021/10/05	14	32.07	10.1	32.55	32.70	4	16,721	0.02%
2021/10/04	26.1	34.66	9.2	34.36	34.20	16.9	17,013	0.10%
2021/10/01	15	36.23	2	36.18	35.90	13	17,460	0.07%
2021/09/30	28	37.18	84	36.83	37.30	-56	17,745	-0.32%
2021/09/29	7.1	35.58	27	35.77	35.40	-19.9	18,052	-0.11%
2021/09/28	3.1	35.88	73	35.97	35.90	-69.9	18,833	-0.37%
2021/09/27	12	36.31	55	36.45	36.10	-43	19,707	-0.22%
2021/09/24	4	35.74	46.1	35.72	35.65	-42.1	20,708	-0.20%
2021/09/23	37	35.59	15	35.92	35.50	22	23,034	0.10%
2021/09/22	55	35.66	60	35.54	35.75	-5	24,254	-0.02%
2021/09/17	17	36.37	2.1	36.70	36.90	14.9	24,927	0.06%
2021/09/16	53	36.90	18	36.79	36.70	35	25,772	0.14%
2021/09/15	109.1	36.69	44.3	37.01	37.35	64.9	25,845	0.25%	大買/
2021/09/14	92	36.91	29	36.77	36.80	63	25,948	0.24%
2021/09/13	17	37.86	48.1	37.48	37.90	-31.1	26,030	-0.12%
2021/09/10	47	37.02	62	36.94	36.80	-15	25,962	-0.06%
2021/09/09	23	36.10	53	35.70	36.75	-30	25,934	-0.12%
2021/09/08	15	36.23	26	36.10	35.90	-11	25,897	-0.04%
2021/09/07	11	36.92	39	36.60	36.45	-28	25,887	-0.11%
2021/09/06	14	36.73	18	36.83	36.90	-4	25,875	-0.02%
2021/09/03	10	36.79	70	37.02	36.35	-60	25,799	-0.23%
2021/09/02	27	36.64	25	36.47	36.25	2	25,783	0.01%
2021/09/01	148	37.32	70	37.46	37.10	78	25,758	0.30%	大買/
2021/08/31	98.1	37.40	134.1	37.43	37.15	-36	25,661	-0.14%	大賣/
2021/08/30	27	36.45	15	36.39	36.25	12	25,607	0.05%
2021/08/27	16	36.01	36	36.27	36.45	-20	25,669	-0.08%
2021/08/26	271.1	37.58	225	37.55	36.35	46.1	25,731	0.18%	大買/大賣/
2021/08/25	13	35.42	3	35.63	35.80	10	25,618	0.04%
2021/08/24	37.1	35.02	29	34.98	35.70	8.1	25,661	0.03%
2021/08/23	20.3	35.58	18	36.00	35.35	2.3	25,959	0.01%
2021/08/20	5	35.02	28	34.44	34.85	-23	26,140	-0.09%
2021/08/19	64	35.26	39	35.27	34.65	25	26,172	0.10%
2021/08/18	44	35.58	107.2	35.07	36.45	-63.2	26,109	-0.24%	大賣/
2021/08/17	69.3	35.59	114.4	35.71	34.70	-45.2	25,982	-0.17%	大賣/
2021/08/16	43	37.67	25	37.31	36.70	18	25,820	0.07%
2021/08/13	36.2	38.65	35	39.14	38.55	1.2	25,750	0.00%
2021/08/12	44	38.95	51	39.07	39.80	-7	25,781	-0.03%
2021/08/11	83	39.10	85	38.64	38.00	-2	25,969	-0.01%
2021/08/10	69.3	39.09	71.1	39.22	38.55	-1.9	25,933	-0.01%
2021/08/09	74	40.51	75.3	40.44	39.75	-1.3	25,992	-0.01%
2021/08/06	150.2	40.56	95	40.16	40.00	55.2	26,067	0.21%	大買/
2021/08/05	90.6	41.07	193.5	40.86	40.50	-102.9	26,225	-0.39%	大賣/鉅額交易
2021/08/04	109.9	43.09	77	42.88	42.65	32.9	26,340	0.12%	大買/
2021/08/03	92	43.83	39	43.92	43.70	53	27,730	0.19%
2021/08/02	123.2	43.83	88.4	43.80	44.20	34.8	28,021	0.12%	大買/
2021/07/30	431.2	44.85	281	44.74	43.35	150.2	28,144	0.53%	大買/大賣/鉅額交易
2021/07/29	272.5	43.42	235.2	43.50	44.35	37.4	27,534	0.14%	大買/大賣/
2021/07/28	525.2	43.45	629.2	43.59	42.20	-104.1	27,075	-0.38%	大買/大賣/鉅額交易
2021/07/27	148.2	41.37	139	41.32	41.20	9.2	26,056	0.04%	大買/大賣/
2021/07/26	164.2	42.91	80	43.05	42.30	84.2	26,116	0.32%	大買/
2021/07/23	156	43.60	204.1	43.47	43.35	-48.1	26,337	-0.18%	大買/大賣/
2021/07/22	212.3	42.43	216.2	42.62	41.75	-4	25,857	-0.02%	大買/大賣/
2021/07/21	481.5	45.16	532.7	44.88	42.40	-51.3	25,485	-0.20%	大買/大賣/
2021/07/20	1,222.3	45.20	979	44.83	44.35	243.3	24,466	0.99%	大買/大賣/鉅額交易
2021/07/19	447	43.98	539.3	44.65	44.95	-92.3	22,479	-0.41%	大買/大賣/
2021/07/16	161.3	40.49	166	40.47	40.90	-4.8	22,115	-0.02%	大買/大賣/
2021/07/15	157	38.95	138	38.90	40.00	19	21,834	0.09%	大買/大賣/
2021/07/14	92	38.05	221	37.22	37.10	-129	21,628	-0.60%	大賣/鉅額交易
2021/07/13	177.1	41.63	246.5	40.84	39.20	-69.4	21,783	-0.32%	大買/大賣/
2021/07/12	530.4	44.21	507.2	43.78	42.90	23.2	21,936	0.11%	大買/大賣/
2021/07/09	291.3	42.05	164	42.04	41.65	127.3	21,268	0.60%	大買/大賣/鉅額交易
2021/07/08	378.4	41.86	373	41.73	41.65	5.4	21,017	0.03%	大買/大賣/
2021/07/07	331.3	41.47	392.1	41.03	39.95	-60.8	20,511	-0.30%	大買/大賣/
2021/07/06	311.3	43.24	422	42.70	41.70	-110.7	20,219	-0.55%	大買/大賣/鉅額交易
2021/07/05	502.1	43.72	363.2	43.77	43.50	138.9	19,851	0.70%	大買/大賣/鉅額交易
2021/07/02	319.3	42.11	459.3	42.07	43.10	-140	19,256	-0.73%	大買/大賣/鉅額交易
2021/07/01	708.2	43.12	676	42.25	41.30	32.2	18,476	0.17%	大買/大賣/
2021/06/30	1,262.7	44.82	842.1	44.93	43.00	420.6	17,484	2.41%	大買/大賣/鉅額交易
2021/06/29	370.8	40.65	272.8	41.14	41.55	98	15,148	0.65%	大買/大賣/
2021/06/28	398	36.37	426.8	37.40	37.80	-28.8	13,918	-0.21%	大買/大賣/
2021/06/25	371	33.42	274.9	33.91	34.40	96.1	13,210	0.73%	大買/大賣/
2021/06/24	28.2	31.39	45.3	31.38	31.30	-17.1	12,428	-0.14%
2021/06/23	75	30.88	140	30.65	30.60	-65	12,329	-0.53%	大賣/
2021/06/22	65	31.03	62.2	30.99	30.90	2.8	12,196	0.02%
2021/06/21	6.6	29.53	166	29.33	29.50	-159.5	12,003	-1.33%	大賣/鉅額交易
2021/06/18	3	30.38	20	30.25	30.30	-17	11,934	-0.14%
2021/06/17	22	31.24	6	30.90	30.65	16	11,890	0.13%
2021/06/16	12	31.15	18	31.24	30.75	-6	11,855	-0.05%
2021/06/15	9	30.96	37	31.23	31.55	-28	11,813	-0.24%
2021/06/11	46	30.43	42	30.39	30.40	4	11,766	0.03%
2021/06/10	13	30.11	13.6	30.22	30.50	-0.6	11,751	0.00%
2021/06/09	12	30.64	6	30.52	30.45	6	11,685	0.05%
2021/06/08	36	31.28	3.2	31.28	30.90	32.8	11,651	0.28%
2021/06/07	26	30.51	27	30.76	30.75	-1	11,619	-0.01%
2021/06/04	12.5	31.38	10	32.02	31.25	2.5	11,513	0.02%
2021/06/03	62	32.01	10	32.13	31.80	52	11,489	0.45%
2021/06/02	251	32.29	264	32.17	32.45	-13	11,342	-0.11%	大買/大賣/
2021/06/01	152	32.10	169	32.53	32.30	-17	11,104	-0.15%	大買/大賣/
2021/05/31	254.2	33.65	202	33.80	32.20	52.2	11,023	0.47%	大買/大賣/
2021/05/28	70	31.83	119	31.91	32.40	-49	10,609	-0.46%	大賣/
2021/05/27	29.3	30.28	26.2	30.11	29.70	3.1	10,323	0.03%
2021/05/26	7	29.54	11	28.85	29.80	-4	10,223	-0.04%
2021/05/25	8.1	29.16	14	29.03	28.90	-5.9	10,221	-0.06%
2021/05/24	22.2	29.46	57	29.41	29.35	-34.8	10,216	-0.34%
2021/05/21	18	29.23	32	29.34	29.80	-14	10,315	-0.14%
2021/05/20	124.3	29.18	85	29.23	28.60	39.3	10,243	0.38%	大買/
2021/05/19	181	30.42	188.7	30.30	30.40	-7.7	10,129	-0.08%	大買/大賣/
2021/05/18	50	28.48	53.2	28.51	29.25	-3.2	9,808	-0.03%
2021/05/17	38.6	26.92	36	26.79	26.60	2.6	9,654	0.03%
2021/05/14	68	28.99	84	28.62	29.25	-16	9,444	-0.17%
2021/05/13	94.4	30.42	194	30.05	29.75	-99.6	9,156	-1.09%	大賣/
2021/05/12	186.7	35.10	130.1	34.61	32.95	56.5	8,784	0.64%	大買/大賣/
2021/05/11	1,017.7	36.94	930.5	36.66	36.60	87.2	8,381	1.04%	大買/大賣/
2021/05/10	320	34.61	245.1	34.79	35.50	74.9	6,804	1.10%	大買/大賣/
2021/05/07	129	30.88	261	31.32	32.30	-132	6,335	-2.08%	大買/大賣/鉅額交易
2021/05/06	161	30.28	91	30.18	30.00	70	5,951	1.18%	大買/
2021/05/05	116	29.87	19	29.40	29.40	97	5,795	1.67%	大買/
2021/05/04	79	30.04	211.1	28.12	28.15	-132.1	5,656	-2.34%	大賣/鉅額交易
2021/05/03	188	31.08	179	31.10	30.30	9	5,487	0.16%	大買/大賣/
2021/04/29	265.1	30.64	179.3	30.58	30.65	85.8	5,135	1.67%	大買/大賣/
2021/04/28	32	29.59	61	29.67	29.45	-29	4,641	-0.62%
2021/04/27	26	29.25	16	29.08	29.40	10	4,598	0.22%
2021/04/26	29	28.93	30	29.02	29.15	-1	4,546	-0.02%
2021/04/23	14	28.59	57	28.59	28.65	-43	4,497	-0.96%
2021/04/22	317	30.30	395.1	29.43	29.10	-78.1	4,452	-1.75%	大買/大賣/
2021/04/21	29	29.07	42	29.08	29.20	-13	4,098	-0.32%
2021/04/20	51	29.37	46.4	29.36	29.75	4.6	4,011	0.11%
2021/04/19	324.4	30.66	376	30.72	30.75	-51.6	3,924	-1.31%	大買/大賣/
2021/04/16	557	29.29	491.2	29.51	29.80	65.8	3,519	1.87%	大買/大賣/
2021/04/15	17	28.26	16	28.37	28.25	1	3,046	0.03%
2021/04/14	19	28.33	35	28.01	27.70	-16	3,046	-0.53%
2021/04/13	6	28.07	15	28.36	27.75	-9	3,156	-0.29%
2021/04/12	23	28.31	48	28.18	28.20	-25	3,653	-0.68%
2021/04/09	21.4	27.83	5	27.76	27.60	16.4	3,636	0.45%
2021/04/08	285	28.39	246.5	28.58	28.30	38.5	3,706	1.04%	大買/大賣/
2021/04/07	24.5	27.58	37.1	27.64	27.55	-12.6	3,731	-0.34%
2021/04/06	33	27.21	43	27.19	27.10	-10	3,751	-0.27%
2021/04/01	3	26.90	15	26.97	27.00	-12	3,882	-0.31%
2021/03/31	6	26.73	17.4	26.87	26.85	-11.4	4,117	-0.28%
2021/03/30	4	26.96	4	26.95	27.00	0	4,354	0.00%
2021/03/29	156	27.12	121	27.25	27.25	35	4,433	0.79%	大買/大賣/
2021/03/26	5	26.70	0	0.00	26.80	5	4,641	0.11%
2021/03/25	5	26.85	9	26.91	26.60	-4	4,888	-0.08%
2021/03/24	0	0.00	11	26.54	26.50	-11	4,886	-0.23%
2021/03/23	7	26.25	0	0.00	26.25	7	4,902	0.14%
2021/03/22	6	26.08	2	26.30	26.35	4	4,962	0.08%
2021/03/19	1	26.15	0	0.00	26.10	1	5,031	0.02%
2021/03/18	1	26.15	4	26.15	26.20	-3	5,096	-0.06%
2021/03/17	0	0.00	4	26.23	26.20	-4	5,148	-0.08%
2021/03/16	4	26.35	8	26.40	26.40	-4	5,255	-0.08%
2021/03/15	3	26.50	1	26.60	26.50	2	5,262	0.04%
2021/03/12	0	0.00	4.1	26.60	26.55	-4.1	5,294	-0.08%
2021/03/11	0	0.00	8	26.73	26.70	-8	5,315	-0.15%
2021/03/10	15	26.84	0	0.00	26.80	15	5,316	0.28%
2021/03/09	69	26.95	119.2	27.22	27.10	-50.2	5,313	-0.94%	大賣/
2021/03/08	3	26.57	6	26.70	26.55	-3	5,207	-0.06%
2021/03/05	5	26.51	1	26.50	26.45	4	5,246	0.08%
2021/03/04	12	27.05	6	27.34	26.85	6	5,286	0.11%
2021/03/03	5	26.98	2	26.80	26.90	3	5,261	0.06%
2021/03/02	15	27.25	4	27.13	26.90	11	5,288	0.21%
2021/02/26	18	27.44	18	27.42	27.40	0	5,302	0.00%
2021/02/25	45	27.45	55	27.72	27.55	-10	5,270	-0.19%
2021/02/24	119.1	27.35	140	27.42	27.60	-20.9	5,219	-0.40%	大買/大賣/
2021/02/23	990.2	27.86	988	28.42	27.95	2.2	5,159	0.04%	大買/大賣/
2021/02/22	9	26.85	6	26.99	26.95	3	4,977	0.06%
2021/02/19	5	26.60	7	26.56	26.65	-2	4,929	-0.04%
2021/02/18	3	26.28	6	26.46	26.45	-3	4,912	-0.06%
2021/02/17	1	25.65	7	25.47	25.80	-6	4,876	-0.12%
2021/02/05	0	0.00	1	25.35	25.25	-1	4,846	-0.02%
2021/02/04	1	25.20	0	0.00	25.15	1	4,830	0.02%
2021/02/03	3	25.33	0	0.00	25.25	3	4,831	0.06%
2021/02/02	16	25.23	0	0.00	25.35	16	4,820	0.33%
2021/02/01	1	25.00	5	25.06	25.10	-4	4,806	-0.08%
2021/01/29	2	25.05	14	25.09	25.00	-12	4,789	-0.25%
2021/01/28	3	25.03	0.1	24.80	25.10	2.9	4,766	0.06%
2021/01/27	4	25.05	0	0.00	25.05	4	4,745	0.08%
2021/01/26	8	25.06	8	24.91	24.90	0	4,737	0.00%
2021/01/25	7	25.23	3	25.28	25.50	4	4,712	0.08%
2021/01/22	3	24.73	3	24.90	25.00	0	4,657	0.00%
2021/01/21	1	24.85	13.2	24.79	24.80	-12.2	4,626	-0.26%
2021/01/20	17	24.92	23	24.83	24.65	-6	4,606	-0.13%
2021/01/19	4	25.63	10	25.62	25.50	-6	4,556	-0.13%
2021/01/18	8	25.31	9	25.13	25.60	-1	4,527	-0.02%
2021/01/15	24	25.66	113.3	25.70	25.45	-89.3	4,498	-1.99%	大賣/
2021/01/14	5	26.33	8	26.47	26.15	-3	4,464	-0.07%
2021/01/13	18	26.22	23	26.22	26.15	-5	4,438	-0.11%
2021/01/12	46	26.30	101.2	26.24	26.05	-55.2	4,387	-1.26%	大賣/
2021/01/11	77	27.72	276	27.66	27.30	-199	4,264	-4.67%	大賣/鉅額交易
2021/01/08	75.3	28.33	42	28.36	28.25	33.3	4,164	0.80%
2021/01/07	74.1	28.65	40	28.81	28.75	34.1	4,080	0.84%
2021/01/06	174	29.29	348.6	29.44	29.10	-174.6	3,992	-4.37%	大買/大賣/鉅額交易
2021/01/05	727	29.34	378.4	29.39	29.30	348.6	3,766	9.26%	大買/大賣/鉅額交易
2021/01/04	40.3	28.33	109	28.35	28.20	-68.7	3,209	-2.14%	大賣/
2020/12/31	63.5	28.60	129.3	28.53	28.55	-65.9	3,121	-2.11%	大賣/
2020/12/30	87	28.80	96	28.77	28.50	-9	2,972	-0.30%
2020/12/29	98	28.20	443	28.32	28.20	-345	2,716	-12.70%	大賣/鉅額交易
2020/12/28	493	28.26	230	28.29	28.00	263	2,580	10.19%	大買/大賣/鉅額交易
2020/12/25	77	28.22	157	28.20	27.90	-80	2,394	-3.34%	大賣/
2020/12/24	204	27.64	690	27.58	28.20	-486	2,131	-22.80%	大買/大賣/鉅額交易
2020/12/23	58	26.94	83	27.15	27.35	-25	1,857	-1.35%
2020/12/22	129	27.87	82	27.90	26.30	47	1,752	2.68%	大買/
2020/12/21	107	27.84	38	27.71	27.80	69	1,443	4.78%	大買/
2020/12/18	0	0.00	15	26.97	26.75	-15	1,182	-1.27%
2020/12/17	8.1	26.88	8	26.96	26.90	0.1	1,149	0.01%
2020/12/16	46	27.23	18	27.15	27.20	28	1,116	2.51%
2020/12/15	22	27.37	70	27.35	26.85	-48	1,045	-4.59%
2020/12/14	263	27.11	6	27.29	26.90	257	956	26.87%	大買/鉅額交易
2020/12/11	112	26.94	28	26.43	26.65	84	872	9.62%	大買/
2020/12/10	457	26.82	106	26.79	26.70	351	806	43.53%	大買/大賣/鉅額交易
2020/12/09	86	25.93	22	25.90	25.90	64	678	9.43%
2020/12/08	41	25.97	21.7	25.95	25.95	19.3	659	2.93%
2020/12/07	26.1	25.74	7.2	25.74	25.75	18.9	618	3.05%
2020/12/04	0	0.00	1	25.45	25.50	-1	587	-0.17%
2020/12/03	22	25.53	12	25.60	25.35	10	576	1.73%
2020/12/02	7	25.13	10	25.37	25.20	-3	576	-0.52%
2020/12/01	20.2	25.36	9.1	25.58	25.30	11.1	563	1.97%
2020/11/30	344	25.22	393	25.69	25.65	-49	521	-9.40%	大買/大賣/
2020/11/27	25	25.00	7	24.97	24.95	18	460	3.91%
2020/11/26	59	24.93	18	24.66	25.00	41	446	9.18%
2020/11/25	21	24.66	20	24.77	24.50	1	404	0.25%
2020/11/24	3	23.98	1	24.00	24.00	2	369	0.54%
2020/11/23	2	23.95	0	0.00	24.00	2	366	0.55%
2020/11/17	5	23.70	0	0.00	23.80	5	356	1.40%
2020/11/11	0	0.00	1	23.40	23.75	-1	365	-0.27%
2020/11/09	0	0.00	2	23.30	23.25	-2	361	-0.55%
2020/10/30	3	22.90	2	22.85	22.90	1	364	0.27%
2020/10/28	1	23.05	0	0.00	23.05	1	366	0.27%
2020/10/27	1	23.00	0	0.00	23.05	1	363	0.28%
2020/10/21	0	0.00	1.6	23.10	23.25	-1.6	343	-0.47%
2020/10/20	0	0.00	1	23.10	23.10	-1	347	-0.29%
2020/10/19	0	0.00	7	23.15	23.30	-7	348	-2.01%
2020/10/16	2	22.95	0	0.00	23.00	2	347	0.58%
2020/10/15	1	23.00	0	0.00	23.00	1	376	0.27%
2020/10/06	5	23.25	2.3	23.31	23.35	2.7	477	0.56%
2020/09/29	0	0.00	1	23.05	23.05	-1	520	-0.19%
2020/09/25	1	23.00	0	0.00	22.80	1	539	0.19%
2020/09/23	1	23.30	0	0.00	23.30	1	535	0.19%
2020/09/17	0	0.00	1	23.60	23.65	-1	531	-0.19%
2020/09/14	4	23.15	4	23.50	23.55	0	544	0.00%
2020/09/11	1	23.90	0	0.00	23.65	1	545	0.18%
2020/09/10	1	23.85	0	0.00	23.75	1	545	0.18%
2020/09/09	0	0.00	10	23.90	24.05	-10	542	-1.84%
2020/09/08	0	0.00	14	24.25	24.20	-14	539	-2.59%
2020/09/07	5	24.11	3	24.20	24.05	2	540	0.37%
2020/09/03	2	23.75	0	0.00	23.60	2	526	0.38%
2020/09/02	0	0.00	2	23.65	23.70	-2	529	-0.38%
2020/09/01	2	23.50	0	0.00	23.60	2	530	0.38%
2020/08/31	1	23.75	0	0.00	23.80	1	529	0.19%
2020/08/19	5	23.40	0	0.00	23.55	5	536	0.93%
2020/08/17	0	0.00	1	23.60	23.65	-1	532	-0.19%
2020/08/14	0	0.00	1	23.50	23.55	-1	530	-0.19%
2020/08/12	0	0.00	1	23.25	23.30	-1	529	-0.19%
2020/08/11	1	23.55	0	0.00	23.50	1	531	0.19%
2020/08/06	4	23.08	0	0.00	23.15	4	536	0.75%
2020/08/04	1	22.85	2	22.85	23.00	-1	549	-0.18%
2020/08/03	2	22.98	0	0.00	22.90	2	549	0.36%
2020/07/30	12	23.05	0	0.00	23.05	12	551	2.17%
2020/07/28	1	22.90	0	0.00	22.90	1	558	0.18%
2020/07/27	1	23.05	0	0.00	23.00	1	568	0.18%
2020/07/23	0	0.00	10	23.40	23.35	-10	565	-1.77%
2020/07/21	14	23.16	6	23.10	23.25	8	570	1.40%
2020/07/20	11	23.50	0	0.00	23.50	11	539	2.04%
2020/07/17	2	24.08	0	0.00	23.90	2	536	0.37%
2020/07/16	3	24.18	0	0.00	24.15	3	539	0.56%
2020/07/15	8.2	24.17	1	24.25	24.30	7.2	540	1.33%
2020/07/14	0	0.00	34	25.58	25.50	-34	518	-6.56%
2020/07/13	0	0.00	4	25.60	25.60	-4	488	-0.82%
2020/07/10	2	25.45	0	0.00	25.45	2	483	0.41%
2020/07/09	0	0.00	3	25.97	25.65	-3	480	-0.62%
2020/07/07	4	25.35	0	0.00	25.40	4	463	0.86%
2020/07/06	0	0.00	2	25.25	25.30	-2	467	-0.43%
2020/07/03	0	0.00	2	25.05	25.05	-2	482	-0.41%
2020/07/01	2	24.90	0	0.00	24.95	2	488	0.41%
2020/06/30	4	24.90	0	0.00	24.90	4	490	0.81%
2020/06/29	0	0.00	32.2	24.65	24.75	-32.2	496	-6.48%
2020/06/16	0	0.00	3	24.83	24.90	-3	582	-0.52%
2020/06/15	0	0.00	1	24.55	24.50	-1	613	-0.16%
2020/06/11	0.2	24.70	1	25.00	24.85	-0.8	641	-0.12%
2020/06/10	0	0.00	6	24.90	24.90	-6	648	-0.93%
2020/06/09	0	0.00	2	24.93	25.00	-2	689	-0.29%
2020/06/08	0	0.00	12	24.77	24.80	-12	701	-1.71%
2020/06/05	1	24.55	3	24.58	24.65	-2	699	-0.29%
2020/06/04	0	0.00	1	24.70	24.60	-1	705	-0.14%
2020/06/03	0	0.00	3	24.37	24.55	-3	709	-0.42%
2020/05/29	3	23.90	0	0.00	24.00	3	705	0.43%
2020/05/28	7	23.90	8	23.94	23.90	-1	709	-0.14%
2020/05/27	10	23.90	0	0.00	23.90	10	711	1.41%
2020/05/26	4	23.83	0	0.00	23.90	4	712	0.56%
2020/05/22	0	0.00	3	23.67	23.70	-3	716	-0.42%
2020/05/21	6	23.74	1	23.70	23.75	5	718	0.70%
2020/05/19	10	23.75	2	23.80	23.70	8	714	1.12%
2020/05/15	0	0.00	1	23.60	23.35	-1	711	-0.14%
2020/05/14	1	23.50	0	0.00	23.40	1	710	0.14%
2020/05/13	5	23.50	0	0.00	23.60	5	706	0.71%
2020/05/12	16	23.72	0	0.00	23.65	16	704	2.27%
2020/05/11	1	23.80	5	23.90	23.80	-4	702	-0.57%
2020/05/07	1	23.80	2	23.80	23.80	-1	692	-0.14%
2020/05/05	20	23.75	2	23.78	23.95	18	695	2.59%
2020/05/04	1	23.65	0	0.00	23.60	1	695	0.14%
2020/04/30	1	23.60	0	0.00	23.90	1	690	0.14%
2020/04/28	1	23.10	1	23.15	23.40	0	683	0.00%
2020/04/24	1	22.40	12	22.42	22.50	-11	693	-1.59%
2020/04/21	4	22.48	0	0.00	22.40	4	693	0.58%
2020/04/20	0	0.00	1	23.05	23.00	-1	680	-0.15%
2020/04/17	0.5	23.10	0	0.00	23.10	0.5	674	0.07%
2020/04/16	0	0.00	1	23.00	23.00	-1	669	-0.15%
2020/04/15	4	23.23	0	0.00	23.30	4	664	0.60%
2020/04/13	0	0.00	1	22.45	22.55	-1	645	-0.15%
2020/04/10	0	0.00	2	22.40	22.40	-2	642	-0.31%
2020/04/09	0	0.00	2	22.10	22.05	-2	633	-0.32%
2020/04/08	4	22.08	0	0.00	22.10	4	623	0.64%
2020/04/06	5	21.60	0	0.00	21.70	5	593	0.84%
2020/04/01	0	0.00	2	21.85	21.90	-2	588	-0.34%
2020/03/31	2	21.83	2	21.90	21.90	0	584	0.00%
2020/03/30	3	21.70	0	0.00	21.80	3	578	0.52%
2020/03/27	0	0.00	3	22.02	21.95	-3	572	-0.52%
2020/03/26	3	21.18	1	21.55	21.55	2	559	0.36%
2020/03/25	4	21.69	1	22.10	21.50	3	561	0.53%
2020/03/24	2	20.43	0	0.00	20.80	2	545	0.37%
2020/03/23	13	20.06	0	0.00	20.20	13	530	2.45%
2020/03/20	6	21.17	1	21.35	21.35	5	518	0.96%
2020/03/19	11	21.44	3	21.00	20.35	8	498	1.60%
2020/03/18	1	22.85	3	22.80	22.60	-2	464	-0.43%
2020/03/17	12	23.07	0	0.00	22.95	12	455	2.63%
2020/03/16	5	23.67	0	0.00	23.60	5	432	1.16%
2020/03/13	30	23.68	1	23.90	24.05	29	421	6.88%
2020/03/12	14	25.13	3	25.13	25.15	11	380	2.89%
2020/03/10	3	25.35	5	25.39	25.55	-2	358	-0.56%
2020/03/09	2	25.45	0	0.00	25.50	2	350	0.57%
2020/03/05	1	25.85	5	25.75	25.80	-4	343	-1.16%
2020/03/04	4	25.60	0	0.00	25.75	4	342	1.17%
2020/03/03	3	25.63	0	0.00	25.65	3	339	0.88%
2020/03/02	2	25.60	0	0.00	25.55	2	334	0.60%
2020/02/27	0	0.00	30	25.75	25.75	-30	327	-9.16%
2020/02/26	5	25.60	0	0.00	25.55	5	324	1.54%
2020/02/25	23.5	25.50	1	25.50	25.55	22.5	322	6.97%
2020/02/20	1	25.65	0	0.00	25.65	1	323	0.31%
2020/02/18	1	25.60	0	0.00	25.60	1	337	0.30%
2020/02/17	9	25.53	2	25.55	25.55	7	342	2.05%
2020/02/14	0	0.00	2	25.55	25.55	-2	346	-0.58%
2020/02/12	0	0.00	2	25.45	25.40	-2	363	-0.55%
2020/02/10	1	25.45	1	25.30	25.35	0	367	0.00%
2020/02/07	2	25.45	2	25.45	25.45	0	366	0.00%
2020/02/06	2	25.70	33	25.75	25.80	-31	366	-8.46%
2020/02/03	4	25.19	0	0.00	25.35	4	375	1.07%
2020/01/31	2	25.60	0	0.00	25.55	2	376	0.53%
2020/01/30	6	25.43	0	0.00	25.30	6	384	1.56%
2020/01/20	4	25.98	0	0.00	25.95	4	368	1.08%
2020/01/17	2	25.90	0	0.00	26.00	2	370	0.54%
2020/01/15	3	25.97	0	0.00	26.00	3	382	0.78%
2020/01/14	1	26.05	4	26.10	26.05	-3	385	-0.78%
2020/01/10	0	0.00	0.5	25.80	25.85	-0.5	422	-0.12%
2020/01/09	2	25.80	0.1	25.80	25.80	1.9	426	0.45%
2020/01/08	1	25.85	0	0.00	25.80	1	449	0.22%
2020/01/06	1	25.90	0	0.00	25.90	1	470	0.21%
2020/01/02	2	25.95	1	26.05	26.00	1	477	0.21%
2019/12/30	2	26.05	0	0.00	26.05	2	482	0.41%
2019/12/27	2	26.00	0	0.00	26.00	2	478	0.42%
2019/12/26	2	26.00	0	0.00	25.90	2	479	0.42%
2019/12/25	2	25.90	2	25.95	25.90	0	484	0.00%
2019/12/24	1	25.85	0	0.00	25.85	1	500	0.20%
2019/12/23	3	25.75	1	25.85	25.80	2	504	0.40%
2019/12/20	1	25.45	0	0.00	25.45	1	500	0.20%
2019/12/18	0	0.00	2	25.85	26.05	-2	497	-0.40%
2019/12/17	0	0.00	3	25.95	25.95	-3	493	-0.61%
2019/12/11	1	25.80	0	0.00	25.85	1	535	0.19%
2019/12/10	6	25.81	0	0.00	25.85	6	536	1.12%
2019/12/03	2	25.90	50	25.90	25.85	-48	596	-8.05%
2019/12/02	1	25.85	40	25.90	25.95	-39	667	-5.84%
2019/11/29	0	0.00	0	26.00	26.00	0	753	0.00%
2019/11/28	1	26.15	5	26.17	26.15	-4	806	-0.50%
2019/11/26	1	26.10	1	26.20	26.10	0	809	0.00%
2019/11/22	3	25.95	0	0.00	26.00	3	810	0.37%
2019/11/21	14	26.00	0	0.00	25.95	14	815	1.72%
2019/11/20	27	26.00	0	0.00	26.00	27	855	3.15%
2019/11/18	40	26.00	0	0.00	26.00	40	865	4.62%
2019/11/15	45	26.00	0	0.00	26.00	45	869	5.18%
2019/11/14	26	26.00	2	26.00	26.00	24	859	2.79%
2019/11/13	45	26.00	6	26.00	26.00	39	857	4.55%
2019/11/12	46	26.00	0	0.00	26.05	46	851	5.40%
2019/11/07	0	0.00	1	26.20	26.15	-1	842	-0.12%
2019/11/06	0	0.00	1	26.20	26.20	-1	842	-0.12%
2019/11/04	7	26.15	0	0.00	26.15	7	847	0.83%
2019/10/31	5	26.20	0	0.00	26.15	5	845	0.59%
2019/10/30	5	26.25	0	0.00	26.20	5	852	0.59%
2019/10/29	0	0.00	6	26.71	26.50	-6	844	-0.71%
2019/10/28	10	26.15	0	0.00	26.15	10	830	1.20%
2019/10/24	5	26.15	1	26.20	26.35	4	833	0.48%
2019/10/18	0	0.00	14	26.65	27.20	-14	871	-1.61%
2019/10/16	2	26.43	0	0.00	26.30	2	930	0.21%
2019/10/09	0	0.00	3	26.20	26.25	-3	903	-0.33%
2019/10/07	0	0.00	3	26.40	26.45	-3	900	-0.33%
2019/10/03	1	26.15	1	26.20	26.20	0	906	0.00%
2019/10/02	1	26.20	14	26.20	26.20	-13	913	-1.42%
2019/09/27	0	0.00	6	26.28	26.20	-6	921	-0.65%
2019/09/26	0	0.00	5	26.25	26.25	-5	915	-0.55%
2019/09/19	5	26.25	0	0.00	26.20	5	1,026	0.49%
2019/09/17	14	26.30	2	26.20	26.35	12	1,035	1.16%
2019/09/16	4	26.85	0	0.00	26.70	4	1,007	0.40%
2019/09/12	3	26.70	0	0.00	26.70	3	1,009	0.30%
2019/09/11	2	26.68	0	0.00	26.60	2	1,009	0.20%
2019/09/10	0	0.00	1	26.80	26.80	-1	1,006	-0.10%
2019/09/09	0	0.00	2	26.70	26.70	-2	998	-0.20%
2019/09/06	16	26.94	2	26.75	26.70	14	994	1.41%
2019/09/05	11	27.08	0	0.00	27.15	11	972	1.13%
2019/09/04	26	27.55	11	27.50	27.35	15	948	1.58%
2019/09/03	12	26.95	6	27.15	27.25	6	876	0.68%
2019/09/02	2	26.60	3	26.85	26.65	-1	792	-0.13%
2019/08/30	0	0.00	3	26.05	26.05	-3	739	-0.41%
2019/08/23	35	25.90	0.3	25.60	25.50	34.7	739	4.69%
2019/08/22	5	26.00	0	0.00	26.00	5	700	0.71%
2019/08/21	2	25.95	0	0.00	26.20	2	701	0.29%
2019/08/19	5	26.30	3	26.40	26.20	2	701	0.28%
2019/08/16	5	26.30	0	0.00	26.35	5	712	0.70%
2019/08/15	0	0.00	2	26.10	26.30	-2	715	-0.28%
2019/08/14	0	0.00	4	26.30	26.30	-4	722	-0.55%
2019/08/13	0	0.00	3	26.25	26.10	-3	721	-0.42%
2019/08/12	0	0.00	1	26.65	26.45	-1	719	-0.14%
2019/08/08	2	26.25	3	26.40	26.45	-1	713	-0.14%
2019/08/07	0	0.00	41	25.95	26.15	-41	713	-5.75%
2019/08/06	3	25.55	0	0.00	26.00	3	711	0.42%
2019/08/05	1	25.90	0	0.00	25.95	1	710	0.14%
2019/08/01	0	0.00	2	26.48	26.45	-2	708	-0.28%
2019/07/31	0	0.00	2	26.25	26.30	-2	696	-0.29%
2019/07/30	0	0.00	4	26.30	26.30	-4	699	-0.57%
2019/07/29	0	0.00	2	26.30	26.40	-2	699	-0.29%
2019/07/26	2	26.03	0	0.00	26.05	2	698	0.29%
2019/07/24	2	26.25	7	26.44	26.25	-5	694	-0.72%
2019/07/23	12	26.75	11	26.93	26.85	1	681	0.15%
2019/07/22	6	27.14	14	27.08	27.00	-8	666	-1.20%
2019/07/19	10	27.02	15	26.96	26.95	-5	632	-0.79%
2019/07/18	0	0.00	1	26.40	26.40	-1	555	-0.18%
2019/07/17	0	0.00	1	26.20	26.15	-1	544	-0.18%
2019/07/16	0	0.00	2	25.98	26.05	-2	536	-0.37%
2019/07/15	0	0.00	5	25.90	25.90	-5	534	-0.94%
2019/07/12	0	0.00	40	25.65	25.70	-40	531	-7.52%
2019/07/11	0	0.00	32	25.65	25.65	-32	530	-6.04%
2019/07/10	4	25.70	0	0.00	25.65	4	530	0.75%
2019/07/09	0	0.00	32	25.65	25.75	-32	525	-6.09%
2019/07/03	0	0.00	4	25.90	26.00	-4	511	-0.79%
2019/07/02	11	25.59	8	25.63	25.75	3	500	0.60%
2019/07/01	24	27.09	3	27.07	27.05	21	461	4.55%
2019/06/28	0	0.00	2.1	26.97	26.95	-2.1	424	-0.48%
2019/06/27	0	0.00	1	26.95	26.90	-1	413	-0.24%
2019/06/21	12	26.90	0	0.00	26.90	12	374	3.21%
2019/06/11	2	26.60	0	0.00	26.55	2	385	0.52%
2019/06/10	0.8	26.50	0	0.00	26.60	0.8	383	0.21%
2019/06/05	0	0.00	10	26.62	26.60	-10	379	-2.63%
2019/06/04	0	0.00	10	26.55	26.60	-10	382	-2.61%
2019/06/03	0	0.00	20	26.68	26.65	-20	387	-5.16%
2019/05/31	1	26.80	0	0.00	26.85	1	389	0.26%
2019/05/29	1	26.80	1	26.85	26.95	0	395	0.00%
2019/05/28	3	26.90	0	0.00	26.95	3	395	0.76%
2019/05/24	5	26.80	3	26.78	26.70	2	395	0.51%
2019/05/23	1	26.60	2	26.65	26.50	-1	389	-0.26%
2019/05/21	0	0.00	4	26.41	26.55	-4	380	-1.05%
2019/05/20	20	26.25	0	0.00	26.35	20	374	5.34%
2019/05/17	0	0.00	1	26.40	26.25	-1	375	-0.27%
2019/05/15	0	0.00	0.2	26.15	26.25	-0.2	380	-0.05%
2019/05/14	0	0.00	4	26.08	26.20	-4	376	-1.06%
2019/05/13	1	26.00	4	26.34	26.15	-3	377	-0.79%
2019/05/10	0	0.00	10	26.10	26.15	-10	375	-2.66%
2019/05/02	1	26.10	0	0.00	26.15	1	364	0.27%
2019/04/29	0	26.00	0	0.00	26.15	0	363	0.01%
2019/04/24	1	26.20	0	0.00	26.25	1	360	0.28%
2019/04/23	1	26.15	0	0.00	26.20	1	359	0.28%
2019/04/18	3	26.23	2	26.15	26.20	1	357	0.28%
2019/04/17	1	26.15	0	0.00	26.15	1	354	0.28%
2019/04/12	0	0.00	2	26.20	26.25	-2	346	-0.58%
2019/04/11	2	26.25	0	0.00	26.15	2	341	0.59%
2019/04/09	21	26.30	0	0.00	26.35	21	333	6.30%
2019/04/03	1	26.15	0	0.00	26.15	1	328	0.30%
2019/04/02	0	0.00	1	26.30	26.25	-1	323	-0.31%
2019/04/01	2.2	26.27	0	0.00	26.30	2.2	320	0.69%
2019/03/29	5	26.35	0	0.00	26.25	5	313	1.60%
2019/03/28	0	0.00	6	26.23	26.20	-6	309	-1.94%
2019/03/27	0	0.00	4	26.25	26.20	-4	309	-1.29%
2019/03/26	0	0.00	2	26.35	26.25	-2	309	-0.65%
2019/03/25	1	26.10	0	0.00	26.20	1	308	0.32%
2019/03/22	0	0.00	1	26.35	26.35	-1	303	-0.33%
2019/03/20	20	26.25	0	0.00	26.30	20	296	6.74%
2019/03/19	1	26.25	1	26.25	26.25	0	292	0.00%
2019/03/18	56	26.12	20	26.10	26.20	36	286	12.57%
2019/03/15	10	25.90	0	0.00	25.90	10	278	3.59%
2019/03/14	1	25.95	0	0.00	26.00	1	275	0.36%
2019/03/12	15	26.07	0	0.00	26.10	15	278	5.39%
2019/03/08	2	26.00	10	25.95	26.15	-8	283	-2.82%
2019/03/07	10	26.23	0	0.00	26.00	10	279	3.58%
2019/03/06	2	26.50	2	26.33	26.35	0	272	0.00%
2019/03/05	10	26.20	0	0.00	26.30	10	266	3.76%
2019/03/04	21	26.00	0	0.00	26.25	21	258	8.13%
2019/02/26	0	0.00	1	26.00	25.90	-1	252	-0.40%
2019/02/18	21	25.50	0	0.00	25.50	21	225	9.30%
2019/02/15	0	0.00	2	25.45	25.40	-2	226	-0.88%
2019/02/13	7	25.25	0	0.00	25.30	7	227	3.08%
2019/02/12	15	25.25	0	0.00	25.20	15	231	6.47%
2019/01/30	0	0.00	2	25.10	25.10	-2	236	-0.85%
2019/01/22	1	24.90	5	24.93	25.00	-4	247	-1.61%
2019/01/21	1	24.80	0	0.00	24.80	1	251	0.40%
2019/01/17	1	24.65	6	24.63	24.60	-5	278	-1.79%
2019/01/16	0	0.00	3	24.70	24.70	-3	313	-0.96%
2019/01/14	1	24.75	0	0.00	24.75	1	317	0.31%
2019/01/10	5	24.70	0	0.00	24.70	5	352	1.42%
2018/12/28	0	0.00	1	24.45	24.45	-1	433	-0.23%
2018/12/27	2	24.28	0	0.00	24.30	2	444	0.45%
2018/12/25	0.1	24.25	0	0.00	24.35	0.1	450	0.01%
2018/12/21	1	24.35	0	0.00	24.30	1	485	0.21%
2018/12/20	1	24.40	0	0.00	24.40	1	492	0.20%
2018/12/12	3	24.60	0	0.00	24.60	3	530	0.57%
2018/12/10	2	24.65	0	0.00	24.55	2	531	0.38%
2018/12/06	2	24.65	0	0.00	24.75	2	533	0.38%
2018/12/04	1	25.00	0	0.00	24.90	1	537	0.19%
2018/12/03	2	24.85	5	24.82	24.80	-3	537	-0.56%
2018/11/29	0	0.00	5	24.83	24.70	-5	539	-0.93%
2018/11/16	1	24.75	0	0.00	24.70	1	573	0.17%
2018/11/14	3	24.80	0	0.00	24.85	3	572	0.52%
2018/11/13	1	24.55	0	0.00	24.60	1	573	0.17%
2018/11/09	1	24.85	0	0.00	24.85	1	579	0.17%
2018/11/08	0	0.00	2	25.15	25.25	-2	586	-0.34%
2018/11/07	7	24.95	0	0.00	24.90	7	585	1.20%
2018/11/02	1	24.70	0	0.00	24.70	1	594	0.17%
2018/10/30	3	24.05	0	0.00	24.00	3	609	0.49%
2018/10/25	2	23.80	446	23.83	23.85	-444	605	-73.30%	大賣/鉅額交易
2018/10/24	3	24.38	3	24.35	24.30	0	590	0.00%
2018/10/19	1	24.80	0	0.00	25.30	1	556	0.18%
2018/10/17	2	25.48	0	0.00	25.40	2	528	0.38%
2018/10/16	30	25.20	0	0.00	25.45	30	531	5.65%
2018/10/12	1	24.80	0	0.00	25.30	1	531	0.19%
2018/10/11	1	25.00	30	25.15	24.95	-29	530	-5.47%
2018/10/09	4	25.70	0	0.00	25.80	4	498	0.80%
2018/10/05	1	25.70	1	25.95	25.65	0	558	0.00%
2018/10/03	3	26.18	0	0.00	26.15	3	567	0.53%
2018/10/02	2	26.35	0	0.00	26.30	2	566	0.35%
2018/09/28	1	26.65	2	26.60	26.35	-1	568	-0.18%
2018/09/20	1	25.85	0	0.00	25.75	1	555	0.18%
2018/09/19	0	0.00	1	25.90	25.90	-1	556	-0.18%
2018/09/18	0	0.00	1	25.80	25.80	-1	553	-0.18%
2018/09/06	1	25.65	0	0.00	25.75	1	588	0.17%
2018/09/03	0	0.00	1	25.95	25.70	-1	605	-0.17%
2018/08/31	2	26.05	0	0.00	26.10	2	601	0.33%
2018/08/30	0	0.00	2	26.10	26.10	-2	607	-0.33%
2018/08/27	2	26.25	0	0.00	26.20	2	648	0.31%
2018/08/23	4	26.30	0	0.00	26.40	4	663	0.60%
2018/08/17	2	26.10	0	0.00	26.05	2	665	0.30%
2018/08/16	2	26.40	0	0.00	26.30	2	665	0.30%
2018/08/15	2	26.35	5	26.32	26.30	-3	660	-0.45%
2018/08/13	0	0.00	10	26.00	25.95	-10	654	-1.53%
2018/08/08	1	26.20	0	0.00	26.20	1	663	0.15%
2018/08/06	0	0.00	2	26.25	26.20	-2	687	-0.29%
2018/08/03	0	0.00	5	25.60	25.65	-5	680	-0.74%
2018/08/02	0	0.00	11	25.63	25.50	-11	682	-1.61%
2018/07/27	0	0.00	1	25.55	25.45	-1	676	-0.15%
2018/07/26	0	0.00	1	25.45	25.55	-1	677	-0.15%
2018/07/25	2.3	25.44	0	0.00	25.35	2.3	675	0.34%
2018/07/23	0	0.00	10	25.35	25.25	-10	673	-1.48%
2018/07/17	0	0.00	5	25.19	25.25	-5	708	-0.71%
2018/07/16	1	25.00	0	0.00	25.05	1	723	0.14%
2018/07/13	10	26.60	1	26.60	26.60	9	735	1.22%
2018/07/09	3	26.23	0	0.00	26.20	3	708	0.42%
2018/07/05	1	26.15	0	0.00	26.15	1	706	0.14%
2018/07/03	1	26.25	0	0.00	26.25	1	717	0.14%
2018/07/02	451	26.55	496	26.56	26.55	-45	710	-6.33%	大買/大賣/
2018/06/29	0	0.00	2	26.65	26.60	-2	711	-0.28%
2018/06/27	0	0.00	4	26.70	26.75	-4	733	-0.55%
2018/06/26	10	26.48	0	0.00	26.60	10	744	1.34%
2018/06/22	0	0.00	1	27.05	27.05	-1	747	-0.13%
2018/06/14	0	0.00	1	27.30	27.25	-1	809	-0.12%
2018/06/13	5	27.15	0	0.00	27.30	5	811	0.62%
2018/06/12	0	0.00	1	27.05	27.15	-1	807	-0.12%
2018/06/11	0	0.00	1	26.95	26.90	-1	802	-0.12%
2018/06/08	2	27.05	1	26.95	27.00	1	805	0.12%
2018/06/07	1	27.05	0	0.00	27.15	1	808	0.12%
2018/06/06	2	27.25	4	27.25	27.20	-2	804	-0.25%
2018/06/05	0	0.00	8	27.23	27.15	-8	796	-1.00%
2018/06/04	1	26.90	4	27.08	27.20	-3	792	-0.38%
2018/06/01	8	26.80	1	26.90	26.90	7	780	0.90%
2018/05/31	4	26.69	0	0.00	26.85	4	780	0.51%
2018/05/30	0	0.00	4	26.55	26.60	-4	797	-0.50%
2018/05/29	20	26.71	0	0.00	26.70	20	807	2.48%
2018/05/24	0	0.00	13	26.75	26.80	-13	861	-1.51%
2018/05/23	1	26.75	0	0.00	26.70	1	872	0.11%
2018/05/21	13	26.76	12	26.80	26.85	1	881	0.11%
2018/05/18	2	26.75	0	0.00	26.80	2	883	0.23%
2018/05/17	12	26.65	5	26.60	26.70	7	886	0.79%
2018/05/15	0	0.00	1	26.60	26.50	-1	890	-0.11%
2018/05/14	0	0.00	2	26.35	26.35	-2	900	-0.22%
2018/05/11	0	0.00	1	26.35	26.40	-1	903	-0.11%
2018/05/07	0	0.00	1	26.60	26.50	-1	912	-0.11%
2018/05/02	0	0.00	1	26.70	26.70	-1	960	-0.10%
2018/04/30	4	26.33	15	26.30	26.60	-11	966	-1.14%
2018/04/26	5	26.45	28	26.36	26.25	-23	994	-2.31%
2018/04/25	6	26.39	5	26.40	26.40	1	997	0.10%
2018/04/24	0.2	26.50	18	26.33	26.55	-17.8	1,008	-1.76%
2018/04/23	23	27.00	4	26.93	27.00	19	1,003	1.89%
2018/04/20	1	26.55	6	26.78	26.60	-5	995	-0.50%
2018/04/19	5	27.27	12	27.00	26.85	-7	1,000	-0.70%
2018/04/13	2	26.40	0	0.00	26.30	2	1,045	0.19%
2018/04/12	5	26.55	0	0.00	26.45	5	1,120	0.45%
2018/04/10	9	26.72	0	0.00	26.45	9	1,187	0.76%
2018/04/09	2	26.50	13	26.45	26.70	-11	1,201	-0.92%
2018/04/03	3	26.30	0	0.00	26.35	3	1,240	0.24%
2018/04/02	1	26.55	5	26.60	26.45	-4	1,245	-0.32%
2018/03/31	1	26.70	6	26.48	26.35	-5	1,251	-0.40%
2018/03/29	0	0.00	3	25.95	25.95	-3	1,255	-0.24%
2018/03/27	3	25.90	0	0.00	25.95	3	1,257	0.24%
2018/03/26	80	25.76	0	0.00	25.75	80	1,248	6.41%
2018/03/23	4	25.76	3	25.77	25.85	1	1,241	0.08%
2018/03/22	1	26.15	1	26.10	26.10	0	1,218	0.00%
2018/03/21	80	26.30	3	26.35	26.15	77	1,211	6.36%
2018/03/19	5	26.54	0	0.00	26.45	5	1,190	0.42%
2018/03/15	1	26.15	0	0.00	26.25	1	1,181	0.08%
2018/03/14	0	0.00	1	26.15	26.15	-1	1,186	-0.08%
2018/03/13	1	26.15	1	26.25	26.25	0	1,183	0.00%
2018/03/12	0	0.00	1	26.20	26.25	-1	1,183	-0.08%
2018/03/09	2	26.03	6	26.17	26.20	-4	1,202	-0.33%
2018/03/08	5	26.07	2	26.10	26.10	3	1,198	0.25%
2018/03/07	4	26.20	0	0.00	26.05	4	1,202	0.33%
2018/03/06	1	26.10	3	26.18	26.15	-2	1,202	-0.17%
2018/03/05	3	26.30	4	26.43	26.00	-1	1,201	-0.08%
2018/03/02	6	26.68	6	26.83	26.90	0	1,183	0.00%
2018/03/01	6	27.07	23	27.02	27.00	-17	1,174	-1.45%
2018/02/27	7	26.68	4	26.96	26.55	3	1,134	0.26%
2018/02/26	3	26.77	0	0.00	26.65	3	1,126	0.27%
2018/02/23	1	26.65	3	26.90	26.55	-2	1,125	-0.18%
2018/02/22	0	0.00	14	26.40	26.35	-14	1,122	-1.25%
2018/02/21	1	26.10	1	26.20	26.30	0	1,121	0.00%
2018/02/12	0	0.00	1	25.90	25.80	-1	1,118	-0.09%
2018/02/09	1	25.30	12	25.41	25.75	-11	1,115	-0.99%
2018/02/07	4	26.06	0	0.00	25.85	4	1,133	0.35%
2018/02/06	16	25.98	8	25.68	25.80	8	1,131	0.71%
2018/02/05	2	26.25	2	26.55	26.60	0	1,107	0.00%
2018/02/01	0	0.00	4	26.75	26.65	-4	1,130	-0.35%
2018/01/31	12	26.39	3	26.73	26.70	9	1,145	0.79%
2018/01/30	0	0.00	1	26.85	26.60	-1	1,150	-0.09%
2018/01/29	3	26.90	0	0.00	26.90	3	1,160	0.26%
2018/01/26	1	26.90	0	0.00	26.75	1	1,181	0.08%
2018/01/25	13	27.12	3	26.92	26.80	10	1,438	0.70%
2018/01/23	0	0.00	2	26.25	26.20	-2	1,454	-0.14%
2018/01/22	3	26.65	1	26.45	26.40	2	1,446	0.14%
2018/01/19	0	0.00	3	26.48	26.40	-3	1,433	-0.21%
2018/01/18	5	26.43	0	0.00	26.25	5	1,437	0.35%
2018/01/17	0	0.00	1	26.55	26.60	-1	1,429	-0.07%
2018/01/16	0	0.00	4.1	26.70	26.80	-4.1	1,427	-0.29%
2018/01/15	6.3	26.87	2	26.75	26.70	4.3	1,436	0.30%
2018/01/12	4	27.28	5	27.37	27.25	-1	1,472	-0.07%
2018/01/11	8	27.26	7	27.44	27.35	1	1,467	0.07%
2018/01/10	7	27.36	10	27.39	27.25	-3	1,457	-0.21%
2018/01/09	8	27.14	0	0.00	27.05	8	1,440	0.56%
2018/01/08	59	27.64	63	27.39	27.25	-4	1,443	-0.28%
2018/01/05	11	27.15	13	27.04	27.15	-2	1,370	-0.15%
2018/01/04	12	26.57	5	26.75	26.80	7	1,330	0.53%
2018/01/03	44	27.07	5	27.08	26.85	39	1,314	2.97%
2018/01/02	7	27.07	12	27.21	27.10	-5	1,298	-0.38%